Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2004 | JPY | 1,229 | 1,240 | 1,202 | 1,224 | 1,224 | -2 (-0.16%) | 189,000 |
19 May 2004 | JPY | 1,215 | 1,227 | 1,200 | 1,226 | 1,226 | +31 (+2.59%) | 173,800 |
18 May 2004 | JPY | 1,144 | 1,209 | 1,144 | 1,195 | 1,195 | +31 (+2.66%) | 238,800 |
17 May 2004 | JPY | 1,200 | 1,216 | 1,150 | 1,164 | 1,164 | -32 (-2.68%) | 249,300 |
14 May 2004 | JPY | 1,189 | 1,205 | 1,180 | 1,196 | 1,196 | +27 (+2.31%) | 309,500 |
13 May 2004 | JPY | 1,222 | 1,222 | 1,164 | 1,169 | 1,169 | -55 (-4.49%) | 446,800 |
12 May 2004 | JPY | 1,220 | 1,231 | 1,186 | 1,224 | 1,224 | +62 (+5.34%) | 396,600 |
11 May 2004 | JPY | 1,148 | 1,200 | 1,140 | 1,162 | 1,162 | +3 (+0.26%) | 335,400 |
10 May 2004 | JPY | 1,187 | 1,220 | 1,156 | 1,159 | 1,159 | -59 (-4.84%) | 324,600 |
7 May 2004 | JPY | 1,251 | 1,260 | 1,212 | 1,218 | 1,218 | -48 (-3.79%) | 578,100 |
6 May 2004 | JPY | 1,280 | 1,297 | 1,265 | 1,266 | 1,266 | -14 (-1.09%) | 246,000 |
5 May 2004 | JPY | 1,280 | 1,280 | 1,280 | 1,280 | 1,280 | 0.0 (0.0%) | 0 |
4 May 2004 | JPY | 1,280 | 1,280 | 1,280 | 1,280 | 1,280 | 0.0 (0.0%) | 0 |
3 May 2004 | JPY | 1,280 | 1,280 | 1,280 | 1,280 | 1,280 | 0.0 (0.0%) | 0 |
30 Apr 2004 | JPY | 1,286 | 1,286 | 1,262 | 1,280 | 1,280 | -11 (-0.85%) | 510,800 |
29 Apr 2004 | JPY | 1,291 | 1,291 | 1,291 | 1,291 | 1,291 | 0.0 (0.0%) | 0 |
28 Apr 2004 | JPY | 1,322 | 1,333 | 1,289 | 1,291 | 1,291 | -18 (-1.38%) | 640,600 |
27 Apr 2004 | JPY | 1,320 | 1,320 | 1,292 | 1,309 | 1,309 | -12 (-0.91%) | 664,900 |
26 Apr 2004 | JPY | 1,364 | 1,380 | 1,320 | 1,321 | 1,321 | -23 (-1.71%) | 951,200 |
23 Apr 2004 | JPY | 1,482 | 1,482 | 1,312 | 1,344 | 1,344 | +62 (+4.84%) | 4,747,600 |
22 Apr 2004 | JPY | 1,250 | 1,295 | 1,243 | 1,282 | 1,282 | +38 (+3.05%) | 278,900 |
21 Apr 2004 | JPY | 1,230 | 1,249 | 1,215 | 1,244 | 1,244 | -7 (-0.56%) | 240,000 |
20 Apr 2004 | JPY | 1,220 | 1,251 | 1,210 | 1,251 | 1,251 | -4 (-0.32%) | 414,000 |
19 Apr 2004 | JPY | 1,253 | 1,280 | 1,241 | 1,255 | 1,255 | +19 (+1.54%) | 531,800 |
16 Apr 2004 | JPY | 1,175 | 1,255 | 1,175 | 1,236 | 1,236 | +56 (+4.75%) | 722,400 |
15 Apr 2004 | JPY | 1,173 | 1,181 | 1,150 | 1,180 | 1,180 | +11 (+0.94%) | 283,800 |
14 Apr 2004 | JPY | 1,149 | 1,177 | 1,145 | 1,169 | 1,169 | +9 (+0.78%) | 210,300 |
13 Apr 2004 | JPY | 1,156 | 1,168 | 1,150 | 1,160 | 1,160 | -1 (-0.09%) | 163,000 |
12 Apr 2004 | JPY | 1,151 | 1,170 | 1,151 | 1,161 | 1,161 | +1 (+0.09%) | 141,200 |
9 Apr 2004 | JPY | 1,153 | 1,171 | 1,147 | 1,160 | 1,160 | -27 (-2.27%) | 342,000 |