Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2004 | JPY | 1,940 | 1,948 | 1,911 | 1,923 | 1,923 | -18 (-0.93%) | 345,000 |
29 Jun 2004 | JPY | 1,920 | 1,944 | 1,918 | 1,941 | 1,941 | +11 (+0.57%) | 279,600 |
28 Jun 2004 | JPY | 1,916 | 1,930 | 1,911 | 1,930 | 1,930 | +21 (+1.10%) | 156,600 |
25 Jun 2004 | JPY | 1,915 | 1,915 | 1,905 | 1,909 | 1,909 | -6 (-0.31%) | 118,800 |
24 Jun 2004 | JPY | 1,901 | 1,915 | 1,900 | 1,915 | 1,915 | +10 (+0.52%) | 94,600 |
23 Jun 2004 | JPY | 1,920 | 1,920 | 1,901 | 1,905 | 1,905 | -15 (-0.78%) | 187,300 |
22 Jun 2004 | JPY | 1,900 | 1,920 | 1,889 | 1,920 | 1,920 | +18 (+0.95%) | 103,600 |
21 Jun 2004 | JPY | 1,883 | 1,933 | 1,883 | 1,902 | 1,902 | +34 (+1.82%) | 216,400 |
18 Jun 2004 | JPY | 1,885 | 1,886 | 1,865 | 1,868 | 1,868 | -5 (-0.27%) | 190,000 |
17 Jun 2004 | JPY | 1,880 | 1,885 | 1,871 | 1,873 | 1,873 | -7 (-0.37%) | 133,400 |
16 Jun 2004 | JPY | 1,882 | 1,889 | 1,878 | 1,880 | 1,880 | -2 (-0.11%) | 101,700 |
15 Jun 2004 | JPY | 1,879 | 1,884 | 1,870 | 1,882 | 1,882 | +12 (+0.64%) | 157,500 |
14 Jun 2004 | JPY | 1,873 | 1,881 | 1,870 | 1,870 | 1,870 | -8 (-0.43%) | 160,400 |
11 Jun 2004 | JPY | 1,874 | 1,898 | 1,874 | 1,878 | 1,878 | -20 (-1.05%) | 635,900 |
10 Jun 2004 | JPY | 1,888 | 1,898 | 1,880 | 1,898 | 1,898 | +15 (+0.80%) | 183,600 |
9 Jun 2004 | JPY | 1,884 | 1,887 | 1,876 | 1,883 | 1,883 | -1 (-0.05%) | 116,800 |
8 Jun 2004 | JPY | 1,883 | 1,897 | 1,873 | 1,884 | 1,884 | +3 (+0.16%) | 108,400 |
7 Jun 2004 | JPY | 1,861 | 1,898 | 1,861 | 1,881 | 1,881 | +11 (+0.59%) | 175,900 |
4 Jun 2004 | JPY | 1,863 | 1,872 | 1,863 | 1,870 | 1,870 | +3 (+0.16%) | 183,300 |
3 Jun 2004 | JPY | 1,880 | 1,884 | 1,865 | 1,867 | 1,867 | -13 (-0.69%) | 244,000 |
2 Jun 2004 | JPY | 1,880 | 1,885 | 1,872 | 1,880 | 1,880 | +1 (+0.05%) | 105,100 |
1 Jun 2004 | JPY | 1,880 | 1,893 | 1,873 | 1,879 | 1,879 | 0.0 (0.0%) | 115,200 |
31 May 2004 | JPY | 1,888 | 1,888 | 1,870 | 1,879 | 1,879 | -8 (-0.42%) | 101,100 |
28 May 2004 | JPY | 1,862 | 1,887 | 1,860 | 1,887 | 1,887 | +26 (+1.40%) | 169,600 |
27 May 2004 | JPY | 1,888 | 1,888 | 1,850 | 1,861 | 1,861 | -14 (-0.75%) | 129,400 |
26 May 2004 | JPY | 1,875 | 1,889 | 1,865 | 1,875 | 1,875 | +30 (+1.63%) | 229,500 |
25 May 2004 | JPY | 1,855 | 1,863 | 1,838 | 1,845 | 1,845 | -15 (-0.81%) | 165,400 |
24 May 2004 | JPY | 1,855 | 1,880 | 1,855 | 1,860 | 1,860 | -5 (-0.27%) | 229,300 |
21 May 2004 | JPY | 1,836 | 1,874 | 1,836 | 1,865 | 1,865 | +16 (+0.87%) | 150,600 |
20 May 2004 | JPY | 1,850 | 1,868 | 1,831 | 1,849 | 1,849 | -8 (-0.43%) | 228,800 |