Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2004 | JPY | 1,348 | 1,349 | 1,300 | 1,300 | 1,300 | -20 (-1.52%) | 2,800 |
19 May 2004 | JPY | 1,288 | 1,320 | 1,250 | 1,320 | 1,320 | +70 (+5.60%) | 7,500 |
18 May 2004 | JPY | 1,190 | 1,270 | 1,190 | 1,250 | 1,250 | +60 (+5.04%) | 3,300 |
17 May 2004 | JPY | 1,280 | 1,280 | 1,160 | 1,190 | 1,190 | -65 (-5.18%) | 30,500 |
14 May 2004 | JPY | 1,260 | 1,260 | 1,253 | 1,255 | 1,255 | -45 (-3.46%) | 2,100 |
13 May 2004 | JPY | 1,330 | 1,330 | 1,300 | 1,300 | 1,300 | -30 (-2.26%) | 4,100 |
12 May 2004 | JPY | 1,260 | 1,330 | 1,260 | 1,330 | 1,330 | +30 (+2.31%) | 10,800 |
11 May 2004 | JPY | 1,255 | 1,320 | 1,240 | 1,300 | 1,300 | +25 (+1.96%) | 36,100 |
10 May 2004 | JPY | 1,366 | 1,366 | 1,275 | 1,275 | 1,275 | -140 (-9.89%) | 19,200 |
7 May 2004 | JPY | 1,420 | 1,420 | 1,405 | 1,415 | 1,415 | -12 (-0.84%) | 5,800 |
6 May 2004 | JPY | 1,495 | 1,500 | 1,411 | 1,427 | 1,427 | -68 (-4.55%) | 10,000 |
5 May 2004 | JPY | 1,495 | 1,495 | 1,495 | 1,495 | 1,495 | 0.0 (0.0%) | 0 |
4 May 2004 | JPY | 1,495 | 1,495 | 1,495 | 1,495 | 1,495 | 0.0 (0.0%) | 0 |
3 May 2004 | JPY | 1,495 | 1,495 | 1,495 | 1,495 | 1,495 | 0.0 (0.0%) | 0 |
30 Apr 2004 | JPY | 1,470 | 1,500 | 1,460 | 1,495 | 1,495 | +25 (+1.70%) | 8,900 |
29 Apr 2004 | JPY | 1,470 | 1,470 | 1,470 | 1,470 | 1,470 | 0.0 (0.0%) | 0 |
28 Apr 2004 | JPY | 1,460 | 1,480 | 1,450 | 1,470 | 1,470 | +15 (+1.03%) | 9,000 |
27 Apr 2004 | JPY | 1,470 | 1,476 | 1,455 | 1,455 | 1,455 | -45 (-3%) | 6,400 |
26 Apr 2004 | JPY | 1,510 | 1,510 | 1,490 | 1,500 | 1,500 | -10 (-0.66%) | 13,400 |
23 Apr 2004 | JPY | 1,460 | 1,510 | 1,390 | 1,510 | 1,510 | +30 (+2.03%) | 23,300 |
22 Apr 2004 | JPY | 1,480 | 1,500 | 1,480 | 1,480 | 1,480 | -19 (-1.27%) | 13,800 |
21 Apr 2004 | JPY | 1,500 | 1,510 | 1,460 | 1,499 | 1,499 | -31 (-2.03%) | 12,800 |
20 Apr 2004 | JPY | 1,530 | 1,530 | 1,510 | 1,530 | 1,530 | 0.0 (0.0%) | 19,300 |
19 Apr 2004 | JPY | 1,550 | 1,550 | 1,500 | 1,530 | 1,530 | -10 (-0.65%) | 21,800 |
16 Apr 2004 | JPY | 1,510 | 1,550 | 1,490 | 1,540 | 1,540 | 0.0 (0.0%) | 39,100 |
15 Apr 2004 | JPY | 1,571 | 1,600 | 1,520 | 1,540 | 1,540 | -1 (-0.06%) | 43,200 |
14 Apr 2004 | JPY | 1,510 | 1,555 | 1,490 | 1,541 | 1,541 | +37 (+2.46%) | 42,100 |
13 Apr 2004 | JPY | 1,480 | 1,510 | 1,480 | 1,504 | 1,504 | +54 (+3.72%) | 68,400 |
12 Apr 2004 | JPY | 1,365 | 1,460 | 1,365 | 1,450 | 1,450 | +45 (+3.20%) | 26,000 |
9 Apr 2004 | JPY | 1,410 | 1,410 | 1,350 | 1,405 | 1,405 | -6 (-0.43%) | 29,100 |