Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2004 | JPY | 3,890 | 3,910 | 3,840 | 3,900 | 3,900 | +20 (+0.52%) | 127,000 |
23 Jun 2004 | JPY | 3,910 | 3,960 | 3,830 | 3,880 | 3,880 | -10 (-0.26%) | 301,500 |
22 Jun 2004 | JPY | 4,010 | 4,040 | 3,870 | 3,890 | 3,890 | -150 (-3.71%) | 379,000 |
21 Jun 2004 | JPY | 4,120 | 4,150 | 4,030 | 4,040 | 4,040 | 0.0 (0.0%) | 385,900 |
18 Jun 2004 | JPY | 3,920 | 4,060 | 3,920 | 4,040 | 4,040 | +120 (+3.06%) | 551,000 |
17 Jun 2004 | JPY | 3,910 | 3,930 | 3,860 | 3,920 | 3,920 | +30 (+0.77%) | 188,400 |
16 Jun 2004 | JPY | 3,840 | 3,900 | 3,830 | 3,890 | 3,890 | +110 (+2.91%) | 221,300 |
15 Jun 2004 | JPY | 3,810 | 3,850 | 3,720 | 3,780 | 3,780 | -20 (-0.53%) | 186,000 |
14 Jun 2004 | JPY | 3,760 | 3,850 | 3,720 | 3,800 | 3,800 | +40 (+1.06%) | 164,400 |
11 Jun 2004 | JPY | 3,710 | 3,790 | 3,700 | 3,760 | 3,760 | 0.0 (0.0%) | 218,300 |
10 Jun 2004 | JPY | 3,600 | 3,780 | 3,600 | 3,760 | 3,760 | +60 (+1.62%) | 159,200 |
9 Jun 2004 | JPY | 3,690 | 3,740 | 3,670 | 3,700 | 3,700 | -20 (-0.54%) | 148,400 |
8 Jun 2004 | JPY | 3,730 | 3,760 | 3,680 | 3,720 | 3,720 | +40 (+1.09%) | 163,000 |
7 Jun 2004 | JPY | 3,620 | 3,710 | 3,620 | 3,680 | 3,680 | +70 (+1.94%) | 106,600 |
4 Jun 2004 | JPY | 3,560 | 3,610 | 3,530 | 3,610 | 3,610 | +40 (+1.12%) | 142,900 |
3 Jun 2004 | JPY | 3,670 | 3,720 | 3,480 | 3,570 | 3,570 | -100 (-2.72%) | 236,500 |
2 Jun 2004 | JPY | 3,700 | 3,710 | 3,630 | 3,670 | 3,670 | -50 (-1.34%) | 174,600 |
1 Jun 2004 | JPY | 3,650 | 3,730 | 3,610 | 3,720 | 3,720 | +80 (+2.20%) | 168,200 |
31 May 2004 | JPY | 3,650 | 3,690 | 3,550 | 3,640 | 3,640 | -90 (-2.41%) | 315,400 |
28 May 2004 | JPY | 3,690 | 3,770 | 3,660 | 3,730 | 3,730 | +40 (+1.08%) | 425,100 |
27 May 2004 | JPY | 3,720 | 3,740 | 3,640 | 3,690 | 3,690 | -30 (-0.81%) | 187,800 |
26 May 2004 | JPY | 3,700 | 3,740 | 3,660 | 3,720 | 3,720 | +120 (+3.33%) | 310,000 |
25 May 2004 | JPY | 3,680 | 3,710 | 3,560 | 3,600 | 3,600 | -110 (-2.96%) | 233,700 |
24 May 2004 | JPY | 3,800 | 3,830 | 3,680 | 3,710 | 3,710 | -60 (-1.59%) | 217,900 |
21 May 2004 | JPY | 3,640 | 3,780 | 3,630 | 3,770 | 3,770 | +90 (+2.45%) | 235,400 |
20 May 2004 | JPY | 3,670 | 3,840 | 3,610 | 3,680 | 3,680 | +110 (+3.08%) | 504,800 |
19 May 2004 | JPY | 3,520 | 3,690 | 3,520 | 3,570 | 3,570 | +60 (+1.71%) | 494,900 |
18 May 2004 | JPY | 3,180 | 3,510 | 3,170 | 3,510 | 3,510 | +280 (+8.67%) | 447,000 |
17 May 2004 | JPY | 3,500 | 3,510 | 3,180 | 3,230 | 3,230 | -220 (-6.38%) | 422,900 |
14 May 2004 | JPY | 3,560 | 3,640 | 3,380 | 3,450 | 3,450 | -10 (-0.29%) | 506,700 |