Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2004 | JPY | 1,767.5 | 1,810 | 1,760 | 1,800 | 1,800 | +25 (+1.41%) | 358,800 |
9 Jul 2004 | JPY | 1,750 | 1,775 | 1,750 | 1,775 | 1,775 | +42.5 (+2.45%) | 186,000 |
8 Jul 2004 | JPY | 1,725 | 1,745 | 1,702.5 | 1,732.5 | 1,732.5 | -17.5 (-1%) | 310,000 |
7 Jul 2004 | JPY | 1,700 | 1,765 | 1,700 | 1,750 | 1,750 | -7.5 (-0.43%) | 282,200 |
6 Jul 2004 | JPY | 1,790 | 1,790 | 1,750 | 1,757.5 | 1,757.5 | -20 (-1.13%) | 501,600 |
5 Jul 2004 | JPY | 1,797.5 | 1,797.5 | 1,772.5 | 1,777.5 | 1,777.5 | -17.5 (-0.97%) | 605,600 |
2 Jul 2004 | JPY | 1,765 | 1,822.5 | 1,757.5 | 1,795 | 1,795 | +80 (+4.66%) | 1,489,000 |
1 Jul 2004 | JPY | 1,720 | 1,727.5 | 1,712.5 | 1,715 | 1,715 | +5 (+0.29%) | 634,200 |
30 Jun 2004 | JPY | 1,667.5 | 1,725 | 1,647.5 | 1,710 | 1,710 | +27.5 (+1.63%) | 787,400 |
29 Jun 2004 | JPY | 1,657.5 | 1,687.5 | 1,655 | 1,682.5 | 1,682.5 | +37.5 (+2.28%) | 763,200 |
28 Jun 2004 | JPY | 1,635 | 1,657.5 | 1,630 | 1,645 | 1,645 | +37.5 (+2.33%) | 531,200 |
25 Jun 2004 | JPY | 1,657.5 | 1,657.5 | 1,602.5 | 1,607.5 | 1,607.5 | -67.5 (-4.03%) | 877,000 |
24 Jun 2004 | JPY | 1,710 | 1,710 | 1,662.5 | 1,675 | 1,675 | -32.5 (-1.90%) | 578,000 |
23 Jun 2004 | JPY | 1,705 | 1,755 | 1,705 | 1,707.5 | 1,707.5 | -47.5 (-2.71%) | 346,400 |
22 Jun 2004 | JPY | 1,767.5 | 1,767.5 | 1,745 | 1,755 | 1,755 | -27.5 (-1.54%) | 36,840,000 |
21 Jun 2004 | JPY | 1,797.5 | 1,817.5 | 1,780 | 1,782.5 | 1,782.5 | 0.0 (0.0%) | 38,660,000 |
18 Jun 2004 | JPY | 1,752.5 | 1,782.5 | 1,750 | 1,782.5 | 1,782.5 | +20 (+1.13%) | 29,260,000 |
17 Jun 2004 | JPY | 1,742.5 | 1,772.5 | 1,742.5 | 1,762.5 | 1,762.5 | +22.5 (+1.29%) | 25,200,000 |
16 Jun 2004 | JPY | 1,737.5 | 1,767.5 | 1,717.5 | 1,740 | 1,740 | +2.5 (+0.14%) | 35,980,000 |
15 Jun 2004 | JPY | 1,757.5 | 1,782.5 | 1,737.5 | 1,737.5 | 1,737.5 | -17.5 (-1.00%) | 35,280,000 |
14 Jun 2004 | JPY | 1,750 | 1,775 | 1,732.5 | 1,755 | 1,755 | +30 (+1.74%) | 37,980,000 |
11 Jun 2004 | JPY | 1,745 | 1,750 | 1,722.5 | 1,725 | 1,725 | +15 (+0.88%) | 50,280,000 |
10 Jun 2004 | JPY | 1,682.5 | 1,735 | 1,665 | 1,710 | 1,710 | +40 (+2.40%) | 46,600,000 |
9 Jun 2004 | JPY | 1,687.5 | 1,687.5 | 1,642.5 | 1,670 | 1,670 | -7.5 (-0.45%) | 38,540,000 |
8 Jun 2004 | JPY | 1,690 | 1,690 | 1,670 | 1,677.5 | 1,677.5 | -12.5 (-0.74%) | 39,460,000 |
7 Jun 2004 | JPY | 1,642.5 | 1,690 | 1,642.5 | 1,690 | 1,690 | +5 (+0.30%) | 48,620,000 |
4 Jun 2004 | JPY | 1,722.5 | 1,722.5 | 1,660 | 1,685 | 1,685 | -12.5 (-0.74%) | 20,380,000 |
3 Jun 2004 | JPY | 1,732.5 | 1,735 | 1,675 | 1,697.5 | 1,697.5 | -35 (-2.02%) | 38,280,000 |
2 Jun 2004 | JPY | 1,717.5 | 1,742.5 | 1,710 | 1,732.5 | 1,732.5 | +17.5 (+1.02%) | 29,760,000 |
1 Jun 2004 | JPY | 1,692.5 | 1,727.5 | 1,682.5 | 1,715 | 1,715 | +12.5 (+0.73%) | 26,080,000 |