Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2004 | JPY | 951 | 980 | 946 | 965 | 965 | +9 (+0.94%) | 1,809,000 |
6 May 2004 | JPY | 988 | 989 | 953 | 956 | 956 | -22 (-2.25%) | 1,383,000 |
30 Apr 2004 | JPY | 989 | 990 | 972 | 978 | 978 | -27 (-2.69%) | 1,650,000 |
28 Apr 2004 | JPY | 1,003 | 1,011 | 995 | 1,005 | 1,005 | +12 (+1.21%) | 1,823,000 |
27 Apr 2004 | JPY | 991 | 1,004 | 989 | 993 | 993 | +3 (+0.30%) | 1,264,000 |
26 Apr 2004 | JPY | 1,000 | 1,005 | 987 | 990 | 990 | -9 (-0.90%) | 1,908,000 |
23 Apr 2004 | JPY | 1,016 | 1,027 | 995 | 999 | 999 | -17 (-1.67%) | 1,843,000 |
22 Apr 2004 | JPY | 1,035 | 1,038 | 1,011 | 1,016 | 1,016 | -16 (-1.55%) | 1,465,000 |
21 Apr 2004 | JPY | 1,014 | 1,039 | 1,008 | 1,032 | 1,032 | +27 (+2.69%) | 2,414,000 |
20 Apr 2004 | JPY | 1,025 | 1,027 | 1,001 | 1,005 | 1,005 | -25 (-2.43%) | 3,723,000 |
19 Apr 2004 | JPY | 1,085 | 1,085 | 1,019 | 1,030 | 1,030 | -50 (-4.63%) | 2,418,000 |
16 Apr 2004 | JPY | 1,055 | 1,090 | 1,036 | 1,080 | 1,080 | +25 (+2.37%) | 4,035,000 |
15 Apr 2004 | JPY | 1,077 | 1,097 | 1,045 | 1,055 | 1,055 | -62 (-5.55%) | 4,803,000 |
14 Apr 2004 | JPY | 1,111 | 1,124 | 1,094 | 1,117 | 1,117 | -62 (-5.26%) | 5,158,000 |
13 Apr 2004 | JPY | 1,181 | 1,189 | 1,164 | 1,179 | 1,179 | -11 (-0.92%) | 1,367,000 |
12 Apr 2004 | JPY | 1,172 | 1,192 | 1,156 | 1,190 | 1,190 | +19 (+1.62%) | 1,048,000 |
9 Apr 2004 | JPY | 1,194 | 1,194 | 1,160 | 1,171 | 1,171 | -22 (-1.84%) | 1,044,000 |
8 Apr 2004 | JPY | 1,184 | 1,196 | 1,165 | 1,193 | 1,193 | +9 (+0.76%) | 802,000 |
7 Apr 2004 | JPY | 1,190 | 1,191 | 1,176 | 1,184 | 1,184 | -12 (-1.00%) | 875,000 |
6 Apr 2004 | JPY | 1,178 | 1,197 | 1,169 | 1,196 | 1,196 | +36 (+3.10%) | 1,880,000 |
5 Apr 2004 | JPY | 1,183 | 1,183 | 1,156 | 1,160 | 1,160 | -6 (-0.51%) | 930,000 |
2 Apr 2004 | JPY | 1,161 | 1,182 | 1,161 | 1,166 | 1,166 | +8 (+0.69%) | 990,000 |
1 Apr 2004 | JPY | 1,140 | 1,164 | 1,140 | 1,158 | 1,158 | +11 (+0.96%) | 913,000 |
31 Mar 2004 | JPY | 1,168 | 1,170 | 1,132 | 1,147 | 1,147 | -21 (-1.80%) | 551,000 |
30 Mar 2004 | JPY | 1,180 | 1,182 | 1,161 | 1,168 | 1,168 | +1 (+0.09%) | 513,000 |
29 Mar 2004 | JPY | 1,184 | 1,184 | 1,161 | 1,167 | 1,167 | 0.0 (0.0%) | 708,000 |
26 Mar 2004 | JPY | 1,190 | 1,191 | 1,167 | 1,167 | 1,167 | +7 (+0.60%) | 1,146,000 |
25 Mar 2004 | JPY | 1,145 | 1,162 | 1,138 | 1,160 | 1,160 | +22 (+1.93%) | 1,805,000 |
24 Mar 2004 | JPY | 1,113 | 1,147 | 1,103 | 1,138 | 1,138 | +45 (+4.12%) | 1,951,000 |
23 Mar 2004 | JPY | 1,081 | 1,112 | 1,056 | 1,093 | 1,093 | -7 (-0.64%) | 1,918,000 |