Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2004 | JPY | 1,780 | 1,800 | 1,775 | 1,787.5 | 1,787.5 | +7.5 (+0.42%) | 198,800 |
20 May 2004 | JPY | 1,792.5 | 1,832.5 | 1,777.5 | 1,780 | 1,780 | +5 (+0.28%) | 774,800 |
19 May 2004 | JPY | 1,757.5 | 1,785 | 1,735 | 1,775 | 1,775 | +42.5 (+2.45%) | 478,000 |
18 May 2004 | JPY | 1,725 | 1,750 | 1,700 | 1,732.5 | 1,732.5 | +42.5 (+2.51%) | 592,000 |
17 May 2004 | JPY | 1,752.5 | 1,752.5 | 1,690 | 1,690 | 1,690 | -62.5 (-3.57%) | 398,800 |
14 May 2004 | JPY | 1,787.5 | 1,787.5 | 1,735 | 1,752.5 | 1,752.5 | -20 (-1.13%) | 437,200 |
13 May 2004 | JPY | 1,785 | 1,800 | 1,770 | 1,772.5 | 1,772.5 | -37.5 (-2.07%) | 537,200 |
12 May 2004 | JPY | 1,810 | 1,812.5 | 1,777.5 | 1,810 | 1,810 | +42.5 (+2.40%) | 795,200 |
11 May 2004 | JPY | 1,742.5 | 1,787.5 | 1,735 | 1,767.5 | 1,767.5 | +40 (+2.32%) | 1,164,400 |
10 May 2004 | JPY | 1,727.5 | 1,812.5 | 1,712.5 | 1,727.5 | 1,727.5 | -27.5 (-1.57%) | 752,800 |
7 May 2004 | JPY | 1,762.5 | 1,772.5 | 1,747.5 | 1,755 | 1,755 | -30 (-1.68%) | 358,800 |
6 May 2004 | JPY | 1,810 | 1,822.5 | 1,777.5 | 1,785 | 1,785 | -22.5 (-1.24%) | 236,800 |
5 May 2004 | JPY | 1,807.5 | 1,807.5 | 1,807.5 | 1,807.5 | 1,807.5 | 0.0 (0.0%) | 0 |
4 May 2004 | JPY | 1,807.5 | 1,807.5 | 1,807.5 | 1,807.5 | 1,807.5 | 0.0 (0.0%) | 0 |
3 May 2004 | JPY | 1,807.5 | 1,807.5 | 1,807.5 | 1,807.5 | 1,807.5 | 0.0 (0.0%) | 0 |
30 Apr 2004 | JPY | 1,825 | 1,825 | 1,797.5 | 1,807.5 | 1,807.5 | -40 (-2.17%) | 418,400 |
29 Apr 2004 | JPY | 1,847.5 | 1,847.5 | 1,847.5 | 1,847.5 | 1,847.5 | 0.0 (0.0%) | 0 |
28 Apr 2004 | JPY | 1,860 | 1,872.5 | 1,845 | 1,847.5 | 1,847.5 | -25 (-1.34%) | 306,000 |
27 Apr 2004 | JPY | 1,882.5 | 1,882.5 | 1,860 | 1,872.5 | 1,872.5 | -20 (-1.06%) | 609,200 |
26 Apr 2004 | JPY | 1,842.5 | 1,907.5 | 1,842.5 | 1,892.5 | 1,892.5 | +55 (+2.99%) | 1,542,400 |
23 Apr 2004 | JPY | 1,800 | 1,837.5 | 1,797.5 | 1,837.5 | 1,837.5 | +60 (+3.38%) | 1,394,400 |
22 Apr 2004 | JPY | 1,795 | 1,797.5 | 1,772.5 | 1,777.5 | 1,777.5 | -2.5 (-0.14%) | 428,800 |
21 Apr 2004 | JPY | 1,750 | 1,790 | 1,750 | 1,780 | 1,780 | +37.5 (+2.15%) | 900,400 |
20 Apr 2004 | JPY | 1,737.5 | 1,752.5 | 1,735 | 1,742.5 | 1,742.5 | +10 (+0.58%) | 347,200 |
19 Apr 2004 | JPY | 1,732.5 | 1,735 | 1,715 | 1,732.5 | 1,732.5 | +7.5 (+0.43%) | 401,200 |
16 Apr 2004 | JPY | 1,725 | 1,740 | 1,715 | 1,725 | 1,725 | +17.5 (+1.02%) | 466,400 |
15 Apr 2004 | JPY | 1,727.5 | 1,730 | 1,705 | 1,707.5 | 1,707.5 | -17.5 (-1.01%) | 469,200 |
14 Apr 2004 | JPY | 1,707.5 | 1,732.5 | 1,700 | 1,725 | 1,725 | +10 (+0.58%) | 521,200 |
13 Apr 2004 | JPY | 1,730 | 1,735 | 1,710 | 1,715 | 1,715 | -12.5 (-0.72%) | 458,400 |
12 Apr 2004 | JPY | 1,712.5 | 1,737.5 | 1,710 | 1,727.5 | 1,727.5 | +10 (+0.58%) | 359,200 |