Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2004 | JPY | 1,361 | 1,366 | 1,345 | 1,347 | 1,347 | +6 (+0.45%) | 188,500 |
24 May 2004 | JPY | 1,350 | 1,365 | 1,340 | 1,341 | 1,341 | -12 (-0.89%) | 154,200 |
21 May 2004 | JPY | 1,349 | 1,373 | 1,340 | 1,353 | 1,353 | +28 (+2.11%) | 139,000 |
20 May 2004 | JPY | 1,330 | 1,360 | 1,311 | 1,325 | 1,325 | -3 (-0.23%) | 195,700 |
19 May 2004 | JPY | 1,289 | 1,329 | 1,260 | 1,328 | 1,328 | -1 (-0.08%) | 1,105,400 |
18 May 2004 | JPY | 1,350 | 1,364 | 1,306 | 1,329 | 1,329 | -39 (-2.85%) | 529,600 |
17 May 2004 | JPY | 1,380 | 1,386 | 1,360 | 1,368 | 1,368 | -45 (-3.18%) | 332,900 |
14 May 2004 | JPY | 1,388 | 1,420 | 1,383 | 1,413 | 1,413 | +24 (+1.73%) | 324,300 |
13 May 2004 | JPY | 1,389 | 1,400 | 1,387 | 1,389 | 1,389 | -28 (-1.98%) | 259,100 |
12 May 2004 | JPY | 1,387 | 1,417 | 1,372 | 1,417 | 1,417 | +29 (+2.09%) | 305,500 |
11 May 2004 | JPY | 1,400 | 1,400 | 1,370 | 1,388 | 1,388 | -17 (-1.21%) | 296,500 |
10 May 2004 | JPY | 1,469 | 1,469 | 1,405 | 1,405 | 1,405 | -52 (-3.57%) | 173,400 |
7 May 2004 | JPY | 1,470 | 1,478 | 1,457 | 1,457 | 1,457 | +6 (+0.41%) | 238,200 |
6 May 2004 | JPY | 1,474 | 1,475 | 1,438 | 1,451 | 1,451 | -24 (-1.63%) | 263,200 |
30 Apr 2004 | JPY | 1,469 | 1,475 | 1,444 | 1,475 | 1,475 | 0.0 (0.0%) | 122,400 |
28 Apr 2004 | JPY | 1,471 | 1,482 | 1,471 | 1,475 | 1,475 | 0.0 (0.0%) | 162,200 |
27 Apr 2004 | JPY | 1,460 | 1,477 | 1,460 | 1,475 | 1,475 | +7 (+0.48%) | 224,100 |
26 Apr 2004 | JPY | 1,489 | 1,489 | 1,463 | 1,468 | 1,468 | -12 (-0.81%) | 306,900 |
23 Apr 2004 | JPY | 1,484 | 1,493 | 1,477 | 1,480 | 1,480 | -3 (-0.20%) | 244,900 |
22 Apr 2004 | JPY | 1,476 | 1,485 | 1,473 | 1,483 | 1,483 | +6 (+0.41%) | 299,400 |
21 Apr 2004 | JPY | 1,477 | 1,487 | 1,470 | 1,477 | 1,477 | -8 (-0.54%) | 267,100 |
20 Apr 2004 | JPY | 1,473 | 1,485 | 1,473 | 1,485 | 1,485 | +12 (+0.81%) | 207,300 |
19 Apr 2004 | JPY | 1,477 | 1,490 | 1,461 | 1,473 | 1,473 | -3 (-0.20%) | 158,800 |
16 Apr 2004 | JPY | 1,470 | 1,490 | 1,470 | 1,476 | 1,476 | -3 (-0.20%) | 149,300 |
15 Apr 2004 | JPY | 1,495 | 1,499 | 1,465 | 1,479 | 1,479 | -18 (-1.20%) | 205,100 |
14 Apr 2004 | JPY | 1,500 | 1,500 | 1,489 | 1,497 | 1,497 | +8 (+0.54%) | 169,500 |
13 Apr 2004 | JPY | 1,488 | 1,505 | 1,487 | 1,489 | 1,489 | 0.0 (0.0%) | 167,000 |
12 Apr 2004 | JPY | 1,490 | 1,504 | 1,484 | 1,489 | 1,489 | +14 (+0.95%) | 188,500 |
9 Apr 2004 | JPY | 1,451 | 1,487 | 1,442 | 1,475 | 1,475 | +37 (+2.57%) | 223,300 |
8 Apr 2004 | JPY | 1,425 | 1,445 | 1,424 | 1,438 | 1,438 | -7 (-0.48%) | 303,000 |