Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2004 | JPY | 1,430 | 1,449 | 1,420 | 1,422 | 1,422 | +12 (+0.85%) | 137,000 |
24 May 2004 | JPY | 1,411 | 1,432 | 1,410 | 1,410 | 1,410 | -3 (-0.21%) | 153,000 |
21 May 2004 | JPY | 1,399 | 1,420 | 1,390 | 1,413 | 1,413 | +15 (+1.07%) | 77,000 |
20 May 2004 | JPY | 1,379 | 1,414 | 1,378 | 1,398 | 1,398 | +20 (+1.45%) | 363,000 |
19 May 2004 | JPY | 1,354 | 1,386 | 1,354 | 1,378 | 1,378 | +44 (+3.30%) | 366,000 |
18 May 2004 | JPY | 1,368 | 1,369 | 1,329 | 1,334 | 1,334 | -90 (-6.32%) | 353,000 |
17 May 2004 | JPY | 1,446 | 1,446 | 1,385 | 1,424 | 1,424 | -22 (-1.52%) | 124,000 |
14 May 2004 | JPY | 1,406 | 1,459 | 1,387 | 1,446 | 1,446 | +60 (+4.33%) | 137,000 |
13 May 2004 | JPY | 1,450 | 1,466 | 1,386 | 1,386 | 1,386 | -84 (-5.71%) | 383,000 |
12 May 2004 | JPY | 1,480 | 1,480 | 1,448 | 1,470 | 1,470 | -10 (-0.68%) | 120,000 |
11 May 2004 | JPY | 1,442 | 1,498 | 1,415 | 1,480 | 1,480 | +37 (+2.56%) | 230,000 |
10 May 2004 | JPY | 1,506 | 1,535 | 1,442 | 1,443 | 1,443 | -62 (-4.12%) | 150,000 |
7 May 2004 | JPY | 1,587 | 1,587 | 1,505 | 1,505 | 1,505 | -84 (-5.29%) | 188,000 |
6 May 2004 | JPY | 1,549 | 1,605 | 1,549 | 1,589 | 1,589 | +55 (+3.59%) | 318,000 |
5 May 2004 | JPY | 1,534 | 1,534 | 1,534 | 1,534 | 1,534 | 0.0 (0.0%) | 0 |
4 May 2004 | JPY | 1,534 | 1,534 | 1,534 | 1,534 | 1,534 | 0.0 (0.0%) | 0 |
3 May 2004 | JPY | 1,534 | 1,534 | 1,534 | 1,534 | 1,534 | 0.0 (0.0%) | 0 |
30 Apr 2004 | JPY | 1,529 | 1,542 | 1,502 | 1,534 | 1,534 | +6 (+0.39%) | 172,000 |
29 Apr 2004 | JPY | 1,528 | 1,528 | 1,528 | 1,528 | 1,528 | 0.0 (0.0%) | 0 |
28 Apr 2004 | JPY | 1,540 | 1,540 | 1,520 | 1,528 | 1,528 | -12 (-0.78%) | 72,000 |
27 Apr 2004 | JPY | 1,567 | 1,567 | 1,518 | 1,540 | 1,540 | +3 (+0.20%) | 147,000 |
26 Apr 2004 | JPY | 1,535 | 1,583 | 1,535 | 1,537 | 1,537 | +7 (+0.46%) | 199,000 |
23 Apr 2004 | JPY | 1,483 | 1,532 | 1,466 | 1,530 | 1,530 | +66 (+4.51%) | 341,000 |
22 Apr 2004 | JPY | 1,472 | 1,480 | 1,460 | 1,464 | 1,464 | +5 (+0.34%) | 145,000 |
21 Apr 2004 | JPY | 1,453 | 1,485 | 1,453 | 1,459 | 1,459 | +8 (+0.55%) | 179,000 |
20 Apr 2004 | JPY | 1,429 | 1,458 | 1,420 | 1,451 | 1,451 | +33 (+2.33%) | 184,000 |
19 Apr 2004 | JPY | 1,421 | 1,433 | 1,407 | 1,418 | 1,418 | +1 (+0.07%) | 99,000 |
16 Apr 2004 | JPY | 1,423 | 1,425 | 1,417 | 1,417 | 1,417 | +5 (+0.35%) | 55,000 |
15 Apr 2004 | JPY | 1,420 | 1,430 | 1,412 | 1,412 | 1,412 | -15 (-1.05%) | 144,000 |
14 Apr 2004 | JPY | 1,430 | 1,432 | 1,418 | 1,427 | 1,427 | -7 (-0.49%) | 97,000 |