Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2004 | JPY | 1,480 | 1,510 | 1,430 | 1,450 | 1,450 | -10 (-0.68%) | 1,675,400 |
12 May 2004 | JPY | 1,470 | 1,510 | 1,450 | 1,460 | 1,460 | +60 (+4.29%) | 2,363,900 |
11 May 2004 | JPY | 1,340 | 1,430 | 1,320 | 1,400 | 1,400 | +20 (+1.45%) | 1,585,200 |
10 May 2004 | JPY | 1,470 | 1,480 | 1,360 | 1,380 | 1,380 | -120 (-8%) | 1,434,500 |
7 May 2004 | JPY | 1,450 | 1,510 | 1,420 | 1,500 | 1,500 | +30 (+2.04%) | 1,298,500 |
6 May 2004 | JPY | 1,530 | 1,550 | 1,450 | 1,470 | 1,470 | -60 (-3.92%) | 1,263,700 |
30 Apr 2004 | JPY | 1,580 | 1,580 | 1,510 | 1,530 | 1,530 | -100 (-6.13%) | 2,278,800 |
28 Apr 2004 | JPY | 1,660 | 1,660 | 1,630 | 1,630 | 1,630 | -10 (-0.61%) | 729,900 |
27 Apr 2004 | JPY | 1,640 | 1,650 | 1,610 | 1,640 | 1,640 | 0.0 (0.0%) | 973,100 |
26 Apr 2004 | JPY | 1,650 | 1,660 | 1,630 | 1,640 | 1,640 | -20 (-1.20%) | 1,376,400 |
23 Apr 2004 | JPY | 1,720 | 1,730 | 1,650 | 1,660 | 1,660 | -50 (-2.92%) | 1,075,800 |
22 Apr 2004 | JPY | 1,730 | 1,740 | 1,690 | 1,710 | 1,710 | -10 (-0.58%) | 836,100 |
21 Apr 2004 | JPY | 1,680 | 1,750 | 1,680 | 1,720 | 1,720 | +50 (+2.99%) | 2,443,400 |
20 Apr 2004 | JPY | 1,650 | 1,670 | 1,630 | 1,670 | 1,670 | +40 (+2.45%) | 1,348,100 |
19 Apr 2004 | JPY | 1,660 | 1,660 | 1,590 | 1,630 | 1,630 | -20 (-1.21%) | 1,332,300 |
16 Apr 2004 | JPY | 1,680 | 1,700 | 1,650 | 1,650 | 1,650 | -40 (-2.37%) | 1,402,300 |
15 Apr 2004 | JPY | 1,780 | 1,790 | 1,660 | 1,690 | 1,690 | -50 (-2.87%) | 3,554,500 |
14 Apr 2004 | JPY | 1,660 | 1,750 | 1,650 | 1,740 | 1,740 | +80 (+4.82%) | 4,928,100 |
13 Apr 2004 | JPY | 1,640 | 1,660 | 1,630 | 1,660 | 1,660 | +40 (+2.47%) | 1,265,300 |
12 Apr 2004 | JPY | 1,600 | 1,640 | 1,600 | 1,620 | 1,620 | +20 (+1.25%) | 940,500 |
9 Apr 2004 | JPY | 1,610 | 1,620 | 1,580 | 1,600 | 1,600 | -50 (-3.03%) | 1,683,600 |
8 Apr 2004 | JPY | 1,590 | 1,660 | 1,590 | 1,650 | 1,650 | +50 (+3.13%) | 2,466,000 |
7 Apr 2004 | JPY | 1,610 | 1,620 | 1,590 | 1,600 | 1,600 | -20 (-1.23%) | 628,100 |
6 Apr 2004 | JPY | 1,620 | 1,620 | 1,580 | 1,620 | 1,620 | +40 (+2.53%) | 1,360,400 |
5 Apr 2004 | JPY | 1,620 | 1,620 | 1,580 | 1,580 | 1,580 | -20 (-1.25%) | 882,500 |
2 Apr 2004 | JPY | 1,620 | 1,630 | 1,600 | 1,600 | 1,600 | -10 (-0.62%) | 669,100 |
1 Apr 2004 | JPY | 1,630 | 1,640 | 1,590 | 1,610 | 1,610 | +20 (+1.26%) | 1,226,600 |
31 Mar 2004 | JPY | 1,550 | 1,590 | 1,550 | 1,590 | 1,590 | +10 (+0.63%) | 1,652,900 |
30 Mar 2004 | JPY | 1,610 | 1,620 | 1,550 | 1,580 | 1,580 | -40 (-2.47%) | 1,841,600 |
29 Mar 2004 | JPY | 1,650 | 1,660 | 1,600 | 1,620 | 1,620 | -10 (-0.61%) | 1,726,300 |