Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2004 | JPY | 1,400 | 1,400 | 1,380 | 1,385 | 1,385 | -30 (-2.12%) | 1,703,000 |
21 May 2004 | JPY | 1,380 | 1,420 | 1,380 | 1,415 | 1,415 | +18 (+1.29%) | 911,500 |
20 May 2004 | JPY | 1,437 | 1,437 | 1,375 | 1,397 | 1,397 | -20 (-1.41%) | 1,403,500 |
19 May 2004 | JPY | 1,429 | 1,443 | 1,402 | 1,417 | 1,417 | +48 (+3.51%) | 2,236,000 |
18 May 2004 | JPY | 1,360 | 1,385 | 1,356 | 1,369 | 1,369 | -1 (-0.07%) | 2,739,500 |
17 May 2004 | JPY | 1,410 | 1,416 | 1,363 | 1,370 | 1,370 | -53 (-3.72%) | 1,811,000 |
14 May 2004 | JPY | 1,405 | 1,456 | 1,405 | 1,423 | 1,423 | +4 (+0.28%) | 1,766,500 |
13 May 2004 | JPY | 1,470 | 1,470 | 1,419 | 1,419 | 1,419 | -48 (-3.27%) | 1,054,500 |
12 May 2004 | JPY | 1,443 | 1,468 | 1,432 | 1,467 | 1,467 | +31 (+2.16%) | 1,228,500 |
11 May 2004 | JPY | 1,459 | 1,460 | 1,428 | 1,436 | 1,436 | -63 (-4.20%) | 3,028,000 |
10 May 2004 | JPY | 1,515 | 1,515 | 1,470 | 1,499 | 1,499 | 0.0 (0.0%) | 2,865,000 |
7 May 2004 | JPY | 1,505 | 1,517 | 1,493 | 1,499 | 1,499 | -28 (-1.83%) | 1,981,000 |
6 May 2004 | JPY | 1,558 | 1,558 | 1,514 | 1,527 | 1,527 | -1 (-0.07%) | 1,271,500 |
30 Apr 2004 | JPY | 1,532 | 1,535 | 1,511 | 1,528 | 1,528 | -27 (-1.74%) | 1,182,000 |
28 Apr 2004 | JPY | 1,593 | 1,593 | 1,544 | 1,555 | 1,555 | -13 (-0.83%) | 1,369,500 |
27 Apr 2004 | JPY | 1,620 | 1,620 | 1,568 | 1,568 | 1,568 | -42 (-2.61%) | 1,283,000 |
26 Apr 2004 | JPY | 1,625 | 1,634 | 1,601 | 1,610 | 1,610 | -33 (-2.01%) | 1,415,000 |
23 Apr 2004 | JPY | 1,615 | 1,644 | 1,601 | 1,643 | 1,643 | +46 (+2.88%) | 1,957,500 |
22 Apr 2004 | JPY | 1,580 | 1,607 | 1,564 | 1,597 | 1,597 | +46 (+2.97%) | 1,999,500 |
21 Apr 2004 | JPY | 1,580 | 1,580 | 1,539 | 1,551 | 1,551 | -6 (-0.39%) | 966,000 |
20 Apr 2004 | JPY | 1,530 | 1,570 | 1,520 | 1,557 | 1,557 | +59 (+3.94%) | 1,806,500 |
19 Apr 2004 | JPY | 1,505 | 1,525 | 1,485 | 1,498 | 1,498 | +13 (+0.88%) | 1,294,500 |
16 Apr 2004 | JPY | 1,469 | 1,510 | 1,453 | 1,485 | 1,485 | +6 (+0.41%) | 2,029,500 |
15 Apr 2004 | JPY | 1,525 | 1,539 | 1,470 | 1,479 | 1,479 | -48 (-3.14%) | 2,170,000 |
14 Apr 2004 | JPY | 1,506 | 1,530 | 1,500 | 1,527 | 1,527 | +13 (+0.86%) | 779,000 |
13 Apr 2004 | JPY | 1,552 | 1,552 | 1,491 | 1,514 | 1,514 | -29 (-1.88%) | 1,486,500 |
12 Apr 2004 | JPY | 1,535 | 1,545 | 1,519 | 1,543 | 1,543 | +28 (+1.85%) | 712,500 |
9 Apr 2004 | JPY | 1,518 | 1,521 | 1,503 | 1,515 | 1,515 | -2 (-0.13%) | 1,862,000 |
8 Apr 2004 | JPY | 1,512 | 1,528 | 1,506 | 1,517 | 1,517 | -22 (-1.43%) | 2,842,500 |
7 Apr 2004 | JPY | 1,566 | 1,568 | 1,526 | 1,539 | 1,539 | -57 (-3.57%) | 1,993,500 |