Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2004 | JPY | 1,311 | 1,321 | 1,300 | 1,318 | 1,318 | -2 (-0.15%) | 152,000 |
31 May 2004 | JPY | 1,318 | 1,323 | 1,296 | 1,320 | 1,320 | +2 (+0.15%) | 318,000 |
28 May 2004 | JPY | 1,335 | 1,335 | 1,310 | 1,318 | 1,318 | -23 (-1.72%) | 277,000 |
27 May 2004 | JPY | 1,323 | 1,350 | 1,310 | 1,341 | 1,341 | +4 (+0.30%) | 236,000 |
26 May 2004 | JPY | 1,330 | 1,350 | 1,305 | 1,337 | 1,337 | +24 (+1.83%) | 561,000 |
25 May 2004 | JPY | 1,312 | 1,316 | 1,276 | 1,313 | 1,313 | +1 (+0.08%) | 438,000 |
24 May 2004 | JPY | 1,280 | 1,325 | 1,275 | 1,312 | 1,312 | +60 (+4.79%) | 1,068,000 |
21 May 2004 | JPY | 1,230 | 1,258 | 1,210 | 1,252 | 1,252 | +28 (+2.29%) | 473,000 |
20 May 2004 | JPY | 1,210 | 1,226 | 1,200 | 1,224 | 1,224 | +14 (+1.16%) | 365,000 |
19 May 2004 | JPY | 1,189 | 1,217 | 1,176 | 1,210 | 1,210 | +17 (+1.42%) | 379,000 |
18 May 2004 | JPY | 1,150 | 1,212 | 1,136 | 1,193 | 1,193 | +100 (+9.15%) | 626,000 |
17 May 2004 | JPY | 1,146 | 1,150 | 1,088 | 1,093 | 1,093 | -32 (-2.84%) | 181,000 |
14 May 2004 | JPY | 1,119 | 1,150 | 1,116 | 1,125 | 1,125 | -14 (-1.23%) | 135,000 |
13 May 2004 | JPY | 1,152 | 1,163 | 1,130 | 1,139 | 1,139 | -13 (-1.13%) | 164,000 |
12 May 2004 | JPY | 1,114 | 1,167 | 1,111 | 1,152 | 1,152 | +18 (+1.59%) | 118,000 |
11 May 2004 | JPY | 1,091 | 1,176 | 1,071 | 1,134 | 1,134 | +13 (+1.16%) | 260,000 |
10 May 2004 | JPY | 1,190 | 1,190 | 1,110 | 1,121 | 1,121 | -69 (-5.80%) | 268,000 |
7 May 2004 | JPY | 1,205 | 1,205 | 1,180 | 1,190 | 1,190 | -16 (-1.33%) | 134,000 |
6 May 2004 | JPY | 1,200 | 1,211 | 1,189 | 1,206 | 1,206 | +6 (+0.50%) | 221,000 |
5 May 2004 | JPY | 1,200 | 1,200 | 1,200 | 1,200 | 1,200 | 0.0 (0.0%) | 0 |
4 May 2004 | JPY | 1,200 | 1,200 | 1,200 | 1,200 | 1,200 | 0.0 (0.0%) | 0 |
3 May 2004 | JPY | 1,200 | 1,200 | 1,200 | 1,200 | 1,200 | 0.0 (0.0%) | 0 |
30 Apr 2004 | JPY | 1,201 | 1,202 | 1,170 | 1,200 | 1,200 | 0.0 (0.0%) | 208,000 |
29 Apr 2004 | JPY | 1,200 | 1,200 | 1,200 | 1,200 | 1,200 | 0.0 (0.0%) | 0 |
28 Apr 2004 | JPY | 1,200 | 1,209 | 1,192 | 1,200 | 1,200 | -6 (-0.50%) | 152,000 |
27 Apr 2004 | JPY | 1,217 | 1,217 | 1,198 | 1,206 | 1,206 | -10 (-0.82%) | 160,000 |
26 Apr 2004 | JPY | 1,215 | 1,222 | 1,205 | 1,216 | 1,216 | -10 (-0.82%) | 190,000 |
23 Apr 2004 | JPY | 1,227 | 1,230 | 1,212 | 1,226 | 1,226 | -1 (-0.08%) | 175,000 |
22 Apr 2004 | JPY | 1,245 | 1,245 | 1,220 | 1,227 | 1,227 | -18 (-1.45%) | 277,000 |
21 Apr 2004 | JPY | 1,220 | 1,245 | 1,205 | 1,245 | 1,245 | +14 (+1.14%) | 746,000 |