Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2004 | JPY | 1,280 | 1,302 | 1,262 | 1,294 | 1,294 | +28 (+2.21%) | 880,000 |
20 May 2004 | JPY | 1,276 | 1,292 | 1,252 | 1,266 | 1,266 | -6 (-0.47%) | 1,651,500 |
19 May 2004 | JPY | 1,238 | 1,290 | 1,224 | 1,272 | 1,272 | +34 (+2.75%) | 1,913,500 |
18 May 2004 | JPY | 1,176 | 1,240 | 1,162 | 1,238 | 1,238 | +56 (+4.74%) | 2,662,000 |
17 May 2004 | JPY | 1,268 | 1,268 | 1,170 | 1,182 | 1,182 | -88 (-6.93%) | 2,164,000 |
14 May 2004 | JPY | 1,320 | 1,322 | 1,250 | 1,270 | 1,270 | -26 (-2.01%) | 4,265,000 |
13 May 2004 | JPY | 1,284 | 1,346 | 1,260 | 1,296 | 1,296 | -6 (-0.46%) | 2,874,500 |
12 May 2004 | JPY | 1,300 | 1,306 | 1,272 | 1,302 | 1,302 | +46 (+3.66%) | 2,127,500 |
11 May 2004 | JPY | 1,220 | 1,268 | 1,212 | 1,256 | 1,256 | +28 (+2.28%) | 1,745,500 |
10 May 2004 | JPY | 1,326 | 1,328 | 1,210 | 1,228 | 1,228 | -112 (-8.36%) | 2,402,500 |
7 May 2004 | JPY | 1,326 | 1,354 | 1,324 | 1,340 | 1,340 | +16 (+1.21%) | 2,038,000 |
6 May 2004 | JPY | 1,380 | 1,380 | 1,324 | 1,324 | 1,324 | -18 (-1.34%) | 1,711,500 |
5 May 2004 | JPY | 1,342 | 1,342 | 1,342 | 1,342 | 1,342 | 0.0 (0.0%) | 0 |
4 May 2004 | JPY | 1,342 | 1,342 | 1,342 | 1,342 | 1,342 | 0.0 (0.0%) | 0 |
3 May 2004 | JPY | 1,342 | 1,342 | 1,342 | 1,342 | 1,342 | 0.0 (0.0%) | 0 |
30 Apr 2004 | JPY | 1,332 | 1,354 | 1,316 | 1,342 | 1,342 | -48 (-3.45%) | 3,747,500 |
29 Apr 2004 | JPY | 1,390 | 1,390 | 1,390 | 1,390 | 1,390 | 0.0 (0.0%) | 0 |
28 Apr 2004 | JPY | 1,418 | 1,420 | 1,384 | 1,390 | 1,390 | -20 (-1.42%) | 2,514,000 |
27 Apr 2004 | JPY | 1,388 | 1,412 | 1,380 | 1,410 | 1,410 | +32 (+2.32%) | 4,043,500 |
26 Apr 2004 | JPY | 1,392 | 1,392 | 1,372 | 1,378 | 1,378 | 0.0 (0.0%) | 2,454,500 |
23 Apr 2004 | JPY | 1,398 | 1,398 | 1,366 | 1,378 | 1,378 | -40 (-2.82%) | 5,458,000 |
22 Apr 2004 | JPY | 1,440 | 1,452 | 1,412 | 1,418 | 1,418 | -70 (-4.70%) | 4,390,000 |
21 Apr 2004 | JPY | 1,480 | 1,496 | 1,464 | 1,488 | 1,488 | +28 (+1.92%) | 4,364,500 |
20 Apr 2004 | JPY | 1,446 | 1,476 | 1,430 | 1,460 | 1,460 | +74 (+5.34%) | 5,257,000 |
19 Apr 2004 | JPY | 1,428 | 1,428 | 1,380 | 1,386 | 1,386 | -26 (-1.84%) | 1,855,000 |
16 Apr 2004 | JPY | 1,400 | 1,430 | 1,390 | 1,412 | 1,412 | +2 (+0.14%) | 2,517,000 |
15 Apr 2004 | JPY | 1,440 | 1,442 | 1,398 | 1,410 | 1,410 | -50 (-3.42%) | 3,759,500 |
14 Apr 2004 | JPY | 1,454 | 1,466 | 1,442 | 1,460 | 1,460 | -30 (-2.01%) | 3,065,000 |
13 Apr 2004 | JPY | 1,508 | 1,514 | 1,488 | 1,490 | 1,490 | -4 (-0.27%) | 1,410,000 |
12 Apr 2004 | JPY | 1,504 | 1,516 | 1,492 | 1,494 | 1,494 | +10 (+0.67%) | 1,304,000 |