| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2004 | JPY | 161.4286 | 163.3333 | 158.5714 | 160.4762 | 160.4762 | -4.286 (-2.60%) | 630,000 |
| 11 Jun 2004 | JPY | 164.2857 | 166.6667 | 163.3333 | 164.7619 | 164.7619 | -4.286 (-2.54%) | 420,000 |
| 10 Jun 2004 | JPY | 168.0953 | 169.0476 | 164.7619 | 169.0476 | 169.0476 | -1.429 (-0.84%) | 630,000 |
| 9 Jun 2004 | JPY | 172.381 | 172.8572 | 169.5238 | 170.4762 | 170.4762 | -4.762 (-2.72%) | 420,000 |
| 8 Jun 2004 | JPY | 178.0953 | 180.4762 | 174.7619 | 175.2381 | 175.2381 | -0.952 (-0.54%) | 630,000 |
| 7 Jun 2004 | JPY | 174.7619 | 177.6191 | 174.2857 | 176.1905 | 176.1905 | +1.905 (+1.09%) | 420,000 |
| 4 Jun 2004 | JPY | 173.8095 | 176.1905 | 169.0476 | 174.2857 | 174.2857 | -4.286 (-2.40%) | 630,000 |
| 3 Jun 2004 | JPY | 184.2857 | 184.7619 | 176.6667 | 178.5714 | 178.5714 | -6.667 (-3.60%) | 630,000 |
| 2 Jun 2004 | JPY | 189.0476 | 189.0476 | 184.7619 | 185.2381 | 185.2381 | -1.429 (-0.77%) | 420,000 |
| 1 Jun 2004 | JPY | 180.9524 | 191.4286 | 180.9524 | 186.6667 | 186.6667 | +3.333 (+1.82%) | 1,680,000 |
| 31 May 2004 | JPY | 188.0953 | 188.0953 | 178.5714 | 183.3333 | 183.3333 | -9.524 (-4.94%) | 1,050,000 |
| 28 May 2004 | JPY | 200 | 203.8095 | 190.9524 | 192.8572 | 192.8572 | -2.857 (-1.46%) | 1,680,000 |
| 27 May 2004 | JPY | 198.5714 | 208.0953 | 195.2381 | 195.7143 | 195.7143 | +1.905 (+0.98%) | 7,560,000 |
| 26 May 2004 | JPY | 193.8095 | 193.8095 | 193.8095 | 193.8095 | 193.8095 | +193.782 (+717712.96%) | 840,000 |
| 26 May 2004 |
|
|||||||
| 25 May 2004 | JPY | 174.6032 | 176.1905 | 168.254 | 169.8413 | 169.8413 | -3.175 (-1.83%) | 10,710,000 |
| 24 May 2004 | JPY | 173.0159 | 179.3651 | 169.8413 | 173.0159 | 173.0159 | +6.349 (+3.81%) | 8,820,000 |
| 21 May 2004 | JPY | 165.0794 | 168.254 | 161.9048 | 166.6667 | 166.6667 | +7.936 (+5.00%) | 3,150,000 |
| 20 May 2004 | JPY | 163.4921 | 169.8413 | 154.7619 | 158.7302 | 158.7302 | -3.175 (-1.96%) | 5,670,000 |
| 19 May 2004 | JPY | 154.7619 | 161.9048 | 153.9683 | 161.9048 | 161.9048 | +16.667 (+11.48%) | 4,410,000 |
| 18 May 2004 | JPY | 124.6032 | 145.2381 | 124.6032 | 145.2381 | 145.2381 | +15.873 (+12.27%) | 6,300,000 |
| 17 May 2004 | JPY | 150.7937 | 150.7937 | 128.5714 | 129.3651 | 129.3651 | -30.952 (-19.31%) | 5,670,000 |
| 14 May 2004 | JPY | 166.6667 | 168.254 | 157.1429 | 160.3175 | 160.3175 | -6.349 (-3.81%) | 2,520,000 |
| 13 May 2004 | JPY | 176.1905 | 177.7778 | 165.0794 | 166.6667 | 166.6667 | -6.349 (-3.67%) | 3,780,000 |
| 12 May 2004 | JPY | 166.6667 | 174.6032 | 161.9048 | 173.0159 | 173.0159 | +14.444 (+9.11%) | 6,930,000 |
| 11 May 2004 | JPY | 158.7302 | 177.7778 | 155.873 | 158.5714 | 158.5714 | -8.095 (-4.86%) | 6,930,000 |
| 10 May 2004 | JPY | 190.4762 | 190.4762 | 166.6667 | 166.6667 | 166.6667 | -30.159 (-15.32%) | 6,930,000 |
| 7 May 2004 | JPY | 200 | 201.5873 | 192.0635 | 196.8254 | 196.8254 | +1.587 (+0.81%) | 8,820,000 |
| 6 May 2004 | JPY | 185.7143 | 204.7619 | 180.9524 | 195.2381 | 195.2381 | +15.873 (+8.85%) | 23,940,000 |
| 5 May 2004 | JPY | 179.3651 | 179.3651 | 179.3651 | 179.3651 | 179.3651 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 179.3651 | 179.3651 | 179.3651 | 179.3651 | 179.3651 | 0.0 (0.0%) | 0 |
