Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2004 | JPY | 1,870 | 1,875 | 1,850 | 1,875 | 1,875 | -7 (-0.37%) | 80,400 |
19 May 2004 | JPY | 1,847 | 1,891 | 1,820 | 1,882 | 1,882 | +67 (+3.69%) | 32,100 |
18 May 2004 | JPY | 1,816 | 1,848 | 1,771 | 1,815 | 1,815 | -1 (-0.06%) | 46,700 |
17 May 2004 | JPY | 1,815 | 1,829 | 1,813 | 1,816 | 1,816 | +5 (+0.28%) | 73,300 |
14 May 2004 | JPY | 1,790 | 1,861 | 1,790 | 1,811 | 1,811 | +23 (+1.29%) | 59,600 |
13 May 2004 | JPY | 1,816 | 1,825 | 1,756 | 1,788 | 1,788 | -27 (-1.49%) | 41,500 |
12 May 2004 | JPY | 1,801 | 1,815 | 1,727 | 1,815 | 1,815 | +14 (+0.78%) | 62,900 |
11 May 2004 | JPY | 1,840 | 1,840 | 1,773 | 1,801 | 1,801 | -38 (-2.07%) | 54,000 |
10 May 2004 | JPY | 1,881 | 1,894 | 1,740 | 1,839 | 1,839 | -41 (-2.18%) | 88,900 |
7 May 2004 | JPY | 1,890 | 1,910 | 1,880 | 1,880 | 1,880 | -10 (-0.53%) | 30,500 |
6 May 2004 | JPY | 1,985 | 1,985 | 1,890 | 1,890 | 1,890 | -79 (-4.01%) | 54,900 |
5 May 2004 | JPY | 1,969 | 1,969 | 1,969 | 1,969 | 1,969 | 0.0 (0.0%) | 0 |
4 May 2004 | JPY | 1,969 | 1,969 | 1,969 | 1,969 | 1,969 | 0.0 (0.0%) | 0 |
3 May 2004 | JPY | 1,969 | 1,969 | 1,969 | 1,969 | 1,969 | 0.0 (0.0%) | 0 |
30 Apr 2004 | JPY | 1,981 | 1,981 | 1,874 | 1,969 | 1,969 | -12 (-0.61%) | 65,900 |
29 Apr 2004 | JPY | 1,981 | 1,981 | 1,981 | 1,981 | 1,981 | 0.0 (0.0%) | 0 |
28 Apr 2004 | JPY | 1,980 | 1,997 | 1,971 | 1,981 | 1,981 | +14 (+0.71%) | 38,900 |
27 Apr 2004 | JPY | 1,980 | 1,984 | 1,961 | 1,967 | 1,967 | +2 (+0.10%) | 46,000 |
26 Apr 2004 | JPY | 1,975 | 1,980 | 1,965 | 1,965 | 1,965 | +2 (+0.10%) | 23,600 |
23 Apr 2004 | JPY | 1,972 | 1,972 | 1,952 | 1,963 | 1,963 | +1 (+0.05%) | 29,500 |
22 Apr 2004 | JPY | 1,972 | 1,973 | 1,959 | 1,962 | 1,962 | -10 (-0.51%) | 50,300 |
21 Apr 2004 | JPY | 1,961 | 1,979 | 1,961 | 1,972 | 1,972 | -7 (-0.35%) | 26,900 |
20 Apr 2004 | JPY | 1,955 | 1,979 | 1,955 | 1,979 | 1,979 | +4 (+0.20%) | 27,900 |
19 Apr 2004 | JPY | 1,956 | 1,976 | 1,890 | 1,975 | 1,975 | -11 (-0.55%) | 39,200 |
16 Apr 2004 | JPY | 1,975 | 1,986 | 1,950 | 1,986 | 1,986 | +52 (+2.69%) | 35,300 |
15 Apr 2004 | JPY | 1,969 | 1,971 | 1,920 | 1,934 | 1,934 | -35 (-1.78%) | 29,600 |
14 Apr 2004 | JPY | 1,947 | 1,983 | 1,947 | 1,969 | 1,969 | +23 (+1.18%) | 13,700 |
13 Apr 2004 | JPY | 1,980 | 1,980 | 1,946 | 1,946 | 1,946 | -33 (-1.67%) | 18,800 |
12 Apr 2004 | JPY | 1,946 | 1,979 | 1,946 | 1,979 | 1,979 | +33 (+1.70%) | 11,900 |
9 Apr 2004 | JPY | 1,950 | 1,950 | 1,903 | 1,946 | 1,946 | +4 (+0.21%) | 23,300 |