Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2004 | JPY | 1,291.6666 | 1,291.6666 | 1,250 | 1,275 | 1,275 | +4.167 (+0.33%) | 66,720 |
29 Jun 2004 | JPY | 1,312.5 | 1,316.6666 | 1,270.8334 | 1,270.8334 | 1,270.8334 | 0.0 (0.0%) | 129,600 |
28 Jun 2004 | JPY | 1,235.4166 | 1,270.8334 | 1,212.5 | 1,270.8334 | 1,270.8334 | +68.75 (+5.72%) | 95,520 |
25 Jun 2004 | JPY | 1,202.0834 | 1,212.5 | 1,202.0834 | 1,202.0834 | 1,202.0834 | +2.083 (+0.17%) | 55,200 |
24 Jun 2004 | JPY | 1,208.3334 | 1,208.3334 | 1,193.75 | 1,200 | 1,200 | +2.083 (+0.17%) | 86,880 |
23 Jun 2004 | JPY | 1,229.1666 | 1,229.1666 | 1,191.6666 | 1,197.9166 | 1,197.9166 | -35.417 (-2.87%) | 127,680 |
22 Jun 2004 | JPY | 1,241.6666 | 1,241.6666 | 1,229.1666 | 1,233.3334 | 1,233.3334 | -4.167 (-0.34%) | 94,320 |
21 Jun 2004 | JPY | 1,237.5 | 1,250 | 1,237.5 | 1,237.5 | 1,237.5 | 0.0 (0.0%) | 32,160 |
18 Jun 2004 | JPY | 1,250 | 1,258.3334 | 1,220.8334 | 1,237.5 | 1,237.5 | -20.833 (-1.66%) | 194,640 |
17 Jun 2004 | JPY | 1,250 | 1,258.3334 | 1,250 | 1,258.3334 | 1,258.3334 | -4.167 (-0.33%) | 170,880 |
16 Jun 2004 | JPY | 1,275 | 1,275 | 1,250 | 1,262.5 | 1,262.5 | -12.5 (-0.98%) | 89,760 |
15 Jun 2004 | JPY | 1,270.8334 | 1,283.3334 | 1,262.5 | 1,275 | 1,275 | -4.167 (-0.33%) | 105,360 |
14 Jun 2004 | JPY | 1,279.1666 | 1,287.5 | 1,270.8334 | 1,279.1666 | 1,279.1666 | +12.5 (+0.99%) | 133,440 |
11 Jun 2004 | JPY | 1,275 | 1,283.3334 | 1,262.5 | 1,266.6666 | 1,266.6666 | -4.167 (-0.33%) | 108,240 |
10 Jun 2004 | JPY | 1,250 | 1,291.6666 | 1,250 | 1,270.8334 | 1,270.8334 | +8.333 (+0.66%) | 104,640 |
9 Jun 2004 | JPY | 1,254.1666 | 1,262.5 | 1,241.6666 | 1,262.5 | 1,262.5 | +25 (+2.02%) | 53,520 |
8 Jun 2004 | JPY | 1,250 | 1,266.6666 | 1,233.3334 | 1,237.5 | 1,237.5 | +10.417 (+0.85%) | 77,040 |
7 Jun 2004 | JPY | 1,212.5 | 1,243.75 | 1,191.6666 | 1,227.0834 | 1,227.0834 | +10.417 (+0.86%) | 67,200 |
4 Jun 2004 | JPY | 1,229.1666 | 1,229.1666 | 1,162.5 | 1,216.6666 | 1,216.6666 | -14.583 (-1.18%) | 137,520 |
3 Jun 2004 | JPY | 1,241.6666 | 1,250 | 1,231.25 | 1,231.25 | 1,231.25 | -31.25 (-2.48%) | 72,480 |
2 Jun 2004 | JPY | 1,270.8334 | 1,270.8334 | 1,241.6666 | 1,262.5 | 1,262.5 | -12.5 (-0.98%) | 70,800 |
1 Jun 2004 | JPY | 1,279.1666 | 1,291.6666 | 1,241.6666 | 1,275 | 1,275 | -16.667 (-1.29%) | 115,680 |
31 May 2004 | JPY | 1,291.6666 | 1,329.1666 | 1,279.1666 | 1,291.6666 | 1,291.6666 | +12.5 (+0.98%) | 222,240 |
28 May 2004 | JPY | 1,312.5 | 1,312.5 | 1,270.8334 | 1,279.1666 | 1,279.1666 | -33.333 (-2.54%) | 102,480 |
27 May 2004 | JPY | 1,329.1666 | 1,333.3334 | 1,304.1666 | 1,312.5 | 1,312.5 | -25 (-1.87%) | 184,320 |
26 May 2004 | JPY | 1,325 | 1,350 | 1,291.6666 | 1,337.5 | 1,337.5 | +12.5 (+0.94%) | 221,760 |
25 May 2004 | JPY | 1,291.6666 | 1,333.3334 | 1,279.1666 | 1,325 | 1,325 | +54.167 (+4.26%) | 196,320 |
24 May 2004 | JPY | 1,266.6666 | 1,287.5 | 1,245.8334 | 1,270.8334 | 1,270.8334 | +39.583 (+3.21%) | 105,360 |
21 May 2004 | JPY | 1,227.0834 | 1,275 | 1,216.6666 | 1,231.25 | 1,231.25 | +54.167 (+4.60%) | 189,360 |
20 May 2004 | JPY | 1,175 | 1,216.6666 | 1,172.9166 | 1,177.0834 | 1,177.0834 | +8.333 (+0.71%) | 116,160 |