Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2004 | JPY | 3,050 | 3,075 | 2,950 | 3,000 | 3,000 | 0.0 (0.0%) | 120,000 |
7 Jul 2004 | JPY | 2,925 | 3,125 | 2,875 | 3,000 | 3,000 | +25 (+0.84%) | 360,000 |
6 Jul 2004 | JPY | 3,175 | 3,200 | 2,925 | 2,975 | 2,975 | -250 (-7.75%) | 200,000 |
5 Jul 2004 | JPY | 3,050 | 3,225 | 3,050 | 3,225 | 3,225 | +200 (+6.61%) | 600,000 |
2 Jul 2004 | JPY | 2,925 | 3,025 | 2,900 | 3,025 | 3,025 | +50 (+1.68%) | 240,000 |
1 Jul 2004 | JPY | 2,975 | 3,050 | 2,975 | 2,975 | 2,975 | +25 (+0.85%) | 280,000 |
30 Jun 2004 | JPY | 2,925 | 2,950 | 2,900 | 2,950 | 2,950 | +25 (+0.85%) | 80,000 |
29 Jun 2004 | JPY | 2,900 | 2,950 | 2,875 | 2,925 | 2,925 | +50 (+1.74%) | 40,000 |
28 Jun 2004 | JPY | 2,875 | 3,000 | 2,850 | 2,875 | 2,875 | 0.0 (0.0%) | 280,000 |
25 Jun 2004 | JPY | 2,925 | 2,925 | 2,875 | 2,875 | 2,875 | -50 (-1.71%) | 40,000 |
24 Jun 2004 | JPY | 2,900 | 2,975 | 2,850 | 2,925 | 2,925 | +75 (+2.63%) | 80,000 |
23 Jun 2004 | JPY | 3,025 | 3,025 | 2,850 | 2,850 | 2,850 | -150 (-5%) | 240,000 |
22 Jun 2004 | JPY | 2,850 | 3,000 | 2,850 | 3,000 | 3,000 | +175 (+6.19%) | 440,000 |
21 Jun 2004 | JPY | 2,900 | 2,950 | 2,800 | 2,825 | 2,825 | -50 (-1.74%) | 80,000 |
18 Jun 2004 | JPY | 2,925 | 2,950 | 2,850 | 2,875 | 2,875 | -75 (-2.54%) | 160,000 |
17 Jun 2004 | JPY | 2,825 | 2,950 | 2,800 | 2,950 | 2,950 | +100 (+3.51%) | 280,000 |
16 Jun 2004 | JPY | 2,775 | 2,900 | 2,725 | 2,850 | 2,850 | +100 (+3.64%) | 480,000 |
15 Jun 2004 | JPY | 2,700 | 2,800 | 2,700 | 2,750 | 2,750 | +25 (+0.92%) | 280,000 |
14 Jun 2004 | JPY | 2,675 | 2,775 | 2,625 | 2,725 | 2,725 | +100 (+3.81%) | 360,000 |
11 Jun 2004 | JPY | 2,675 | 2,750 | 2,575 | 2,625 | 2,625 | -25 (-0.94%) | 320,000 |
10 Jun 2004 | JPY | 2,525 | 2,700 | 2,495 | 2,650 | 2,650 | +75 (+2.91%) | 600,000 |
9 Jun 2004 | JPY | 2,497.5 | 2,575 | 2,462.5 | 2,575 | 2,575 | +112.5 (+4.57%) | 280,000 |
8 Jun 2004 | JPY | 2,525 | 2,525 | 2,425 | 2,462.5 | 2,462.5 | -37.5 (-1.50%) | 80,000 |
7 Jun 2004 | JPY | 2,385 | 2,600 | 2,385 | 2,500 | 2,500 | +122.5 (+5.15%) | 360,000 |
4 Jun 2004 | JPY | 2,392.5 | 2,400 | 2,367.5 | 2,377.5 | 2,377.5 | -22.5 (-0.94%) | 40,000 |
3 Jun 2004 | JPY | 2,405 | 2,445 | 2,387.5 | 2,400 | 2,400 | 0.0 (0.0%) | 80,000 |
2 Jun 2004 | JPY | 2,432.5 | 2,432.5 | 2,385 | 2,400 | 2,400 | -35 (-1.44%) | 80,000 |
1 Jun 2004 | JPY | 2,390 | 2,450 | 2,390 | 2,435 | 2,435 | +60 (+2.53%) | 120,000 |
31 May 2004 | JPY | 2,397.5 | 2,397.5 | 2,350 | 2,375 | 2,375 | -50 (-2.06%) | 200,000 |
28 May 2004 | JPY | 2,525 | 2,550 | 2,402.5 | 2,425 | 2,425 | -42.5 (-1.72%) | 200,000 |