Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2004 | JPY | 1,435 | 1,450 | 1,360 | 1,400 | 1,400 | -30 (-2.10%) | 9,600 |
24 May 2004 | JPY | 1,520 | 1,520 | 1,425 | 1,430 | 1,430 | -85 (-5.61%) | 11,800 |
21 May 2004 | JPY | 1,495 | 1,535 | 1,455 | 1,515 | 1,515 | +110 (+7.83%) | 23,400 |
20 May 2004 | JPY | 1,515 | 1,575 | 1,350 | 1,405 | 1,405 | -260 (-15.62%) | 59,800 |
19 May 2004 | JPY | 1,375 | 1,670 | 1,375 | 1,665 | 1,665 | +390 (+30.59%) | 52,800 |
18 May 2004 | JPY | 1,085 | 1,275 | 1,085 | 1,275 | 1,275 | +205 (+19.16%) | 12,600 |
17 May 2004 | JPY | 1,165 | 1,180 | 1,015 | 1,070 | 1,070 | -195 (-15.42%) | 27,000 |
14 May 2004 | JPY | 1,315 | 1,325 | 1,250 | 1,265 | 1,265 | -70 (-5.24%) | 9,000 |
13 May 2004 | JPY | 1,425 | 1,425 | 1,335 | 1,335 | 1,335 | -100 (-6.97%) | 7,200 |
12 May 2004 | JPY | 1,400 | 1,435 | 1,275 | 1,435 | 1,435 | +185 (+14.80%) | 16,600 |
11 May 2004 | JPY | 1,360 | 1,450 | 1,225 | 1,250 | 1,250 | -235 (-15.82%) | 24,800 |
10 May 2004 | JPY | 1,665 | 1,705 | 1,390 | 1,485 | 1,485 | -250 (-14.41%) | 28,200 |
7 May 2004 | JPY | 1,755 | 1,775 | 1,735 | 1,735 | 1,735 | -55 (-3.07%) | 10,200 |
6 May 2004 | JPY | 1,740 | 1,790 | 1,730 | 1,790 | 1,790 | +15 (+0.85%) | 17,600 |
5 May 2004 | JPY | 1,775 | 1,775 | 1,775 | 1,775 | 1,775 | 0.0 (0.0%) | 0 |
4 May 2004 | JPY | 1,775 | 1,775 | 1,775 | 1,775 | 1,775 | 0.0 (0.0%) | 0 |
3 May 2004 | JPY | 1,775 | 1,775 | 1,775 | 1,775 | 1,775 | 0.0 (0.0%) | 0 |
30 Apr 2004 | JPY | 1,745 | 1,775 | 1,650 | 1,775 | 1,775 | +30 (+1.72%) | 22,400 |
29 Apr 2004 | JPY | 1,745 | 1,745 | 1,745 | 1,745 | 1,745 | 0.0 (0.0%) | 0 |
28 Apr 2004 | JPY | 1,800 | 1,825 | 1,745 | 1,745 | 1,745 | -60 (-3.32%) | 11,400 |
27 Apr 2004 | JPY | 1,795 | 1,825 | 1,795 | 1,805 | 1,805 | +15 (+0.84%) | 9,400 |
26 Apr 2004 | JPY | 1,825 | 1,825 | 1,750 | 1,790 | 1,790 | -10 (-0.56%) | 18,800 |
23 Apr 2004 | JPY | 1,810 | 1,840 | 1,780 | 1,800 | 1,800 | -25 (-1.37%) | 10,600 |
22 Apr 2004 | JPY | 1,835 | 1,890 | 1,800 | 1,825 | 1,825 | -10 (-0.54%) | 12,200 |
21 Apr 2004 | JPY | 1,895 | 1,895 | 1,800 | 1,835 | 1,835 | -50 (-2.65%) | 20,200 |
20 Apr 2004 | JPY | 1,880 | 1,930 | 1,815 | 1,885 | 1,885 | -15 (-0.79%) | 20,000 |
19 Apr 2004 | JPY | 2,000 | 2,095 | 1,800 | 1,900 | 1,900 | -55 (-2.81%) | 66,800 |
16 Apr 2004 | JPY | 1,880 | 1,975 | 1,850 | 1,955 | 1,955 | +200 (+11.40%) | 60,600 |
15 Apr 2004 | JPY | 1,955 | 1,955 | 1,700 | 1,755 | 1,755 | -135 (-7.14%) | 19,400 |
14 Apr 2004 | JPY | 1,885 | 1,995 | 1,850 | 1,890 | 1,890 | +40 (+2.16%) | 42,200 |