Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2004 | JPY | 4,260 | 4,370 | 4,250 | 4,300 | 4,300 | +90 (+2.14%) | 260,500 |
7 Jul 2004 | JPY | 4,200 | 4,280 | 4,140 | 4,210 | 4,210 | +20 (+0.48%) | 151,600 |
6 Jul 2004 | JPY | 4,250 | 4,280 | 4,190 | 4,190 | 4,190 | -110 (-2.56%) | 110,500 |
5 Jul 2004 | JPY | 4,190 | 4,300 | 4,130 | 4,300 | 4,300 | +10 (+0.23%) | 356,000 |
2 Jul 2004 | JPY | 4,370 | 4,370 | 4,270 | 4,290 | 4,290 | -80 (-1.83%) | 76,400 |
1 Jul 2004 | JPY | 4,370 | 4,380 | 4,320 | 4,370 | 4,370 | +50 (+1.16%) | 104,900 |
30 Jun 2004 | JPY | 4,270 | 4,320 | 4,220 | 4,320 | 4,320 | 0.0 (0.0%) | 201,200 |
29 Jun 2004 | JPY | 4,350 | 4,350 | 4,310 | 4,320 | 4,320 | -20 (-0.46%) | 115,000 |
28 Jun 2004 | JPY | 4,270 | 4,340 | 4,230 | 4,340 | 4,340 | +20 (+0.46%) | 164,600 |
25 Jun 2004 | JPY | 4,320 | 4,390 | 4,270 | 4,320 | 4,320 | 0.0 (0.0%) | 158,100 |
24 Jun 2004 | JPY | 4,330 | 4,330 | 4,300 | 4,320 | 4,320 | 0.0 (0.0%) | 59,500 |
23 Jun 2004 | JPY | 4,340 | 4,350 | 4,310 | 4,320 | 4,320 | -40 (-0.92%) | 282,700 |
22 Jun 2004 | JPY | 4,330 | 4,360 | 4,310 | 4,360 | 4,360 | -10 (-0.23%) | 95,600 |
21 Jun 2004 | JPY | 4,360 | 4,400 | 4,330 | 4,370 | 4,370 | +60 (+1.39%) | 99,500 |
18 Jun 2004 | JPY | 4,310 | 4,340 | 4,260 | 4,310 | 4,310 | +10 (+0.23%) | 138,800 |
17 Jun 2004 | JPY | 4,310 | 4,350 | 4,270 | 4,300 | 4,300 | -10 (-0.23%) | 136,200 |
16 Jun 2004 | JPY | 4,200 | 4,330 | 4,200 | 4,310 | 4,310 | +160 (+3.86%) | 281,600 |
15 Jun 2004 | JPY | 4,160 | 4,180 | 4,140 | 4,150 | 4,150 | 0.0 (0.0%) | 118,100 |
14 Jun 2004 | JPY | 4,120 | 4,170 | 4,100 | 4,150 | 4,150 | +40 (+0.97%) | 89,400 |
11 Jun 2004 | JPY | 4,120 | 4,120 | 4,100 | 4,110 | 4,110 | -20 (-0.48%) | 106,800 |
10 Jun 2004 | JPY | 4,070 | 4,130 | 4,070 | 4,130 | 4,130 | +50 (+1.23%) | 123,900 |
9 Jun 2004 | JPY | 4,090 | 4,100 | 4,040 | 4,080 | 4,080 | 0.0 (0.0%) | 148,800 |
8 Jun 2004 | JPY | 4,100 | 4,120 | 4,070 | 4,080 | 4,080 | -10 (-0.24%) | 231,000 |
7 Jun 2004 | JPY | 4,050 | 4,120 | 4,050 | 4,090 | 4,090 | +140 (+3.54%) | 261,300 |
4 Jun 2004 | JPY | 4,050 | 4,050 | 3,860 | 3,950 | 3,950 | -110 (-2.71%) | 380,400 |
3 Jun 2004 | JPY | 3,970 | 4,090 | 3,960 | 4,060 | 4,060 | +100 (+2.53%) | 456,800 |
2 Jun 2004 | JPY | 3,930 | 3,960 | 3,870 | 3,960 | 3,960 | +20 (+0.51%) | 143,100 |
1 Jun 2004 | JPY | 3,890 | 3,950 | 3,870 | 3,940 | 3,940 | +60 (+1.55%) | 169,500 |
31 May 2004 | JPY | 3,880 | 3,890 | 3,810 | 3,880 | 3,880 | +10 (+0.26%) | 94,000 |
28 May 2004 | JPY | 3,790 | 3,900 | 3,790 | 3,870 | 3,870 | +80 (+2.11%) | 185,500 |