Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2004 | JPY | 1,355 | 1,380 | 1,340 | 1,380 | 1,380 | +40 (+2.99%) | 447,800 |
20 May 2004 | JPY | 1,335 | 1,375 | 1,310 | 1,340 | 1,340 | -15 (-1.11%) | 614,000 |
19 May 2004 | JPY | 1,290 | 1,365 | 1,280 | 1,355 | 1,355 | +65 (+5.04%) | 990,600 |
18 May 2004 | JPY | 1,245 | 1,305 | 1,240 | 1,290 | 1,290 | +45 (+3.61%) | 1,334,000 |
17 May 2004 | JPY | 1,325 | 1,325 | 1,235 | 1,245 | 1,245 | -90 (-6.74%) | 801,800 |
14 May 2004 | JPY | 1,325 | 1,345 | 1,300 | 1,335 | 1,335 | -15 (-1.11%) | 1,078,000 |
13 May 2004 | JPY | 1,355 | 1,390 | 1,340 | 1,350 | 1,350 | -20 (-1.46%) | 908,800 |
12 May 2004 | JPY | 1,310 | 1,380 | 1,305 | 1,370 | 1,370 | +85 (+6.61%) | 964,600 |
11 May 2004 | JPY | 1,230 | 1,300 | 1,200 | 1,285 | 1,285 | +5 (+0.39%) | 1,060,800 |
10 May 2004 | JPY | 1,380 | 1,405 | 1,240 | 1,280 | 1,280 | -120 (-8.57%) | 1,174,800 |
7 May 2004 | JPY | 1,380 | 1,420 | 1,375 | 1,400 | 1,400 | +25 (+1.82%) | 1,234,400 |
6 May 2004 | JPY | 1,460 | 1,460 | 1,370 | 1,375 | 1,375 | -70 (-4.84%) | 1,044,800 |
5 May 2004 | JPY | 1,445 | 1,445 | 1,445 | 1,445 | 1,445 | 0.0 (0.0%) | 0 |
4 May 2004 | JPY | 1,445 | 1,445 | 1,445 | 1,445 | 1,445 | 0.0 (0.0%) | 0 |
3 May 2004 | JPY | 1,445 | 1,445 | 1,445 | 1,445 | 1,445 | 0.0 (0.0%) | 0 |
30 Apr 2004 | JPY | 1,450 | 1,470 | 1,430 | 1,445 | 1,445 | -50 (-3.34%) | 1,218,000 |
29 Apr 2004 | JPY | 1,495 | 1,495 | 1,495 | 1,495 | 1,495 | 0.0 (0.0%) | 0 |
28 Apr 2004 | JPY | 1,465 | 1,500 | 1,440 | 1,495 | 1,495 | -20 (-1.32%) | 2,495,400 |
27 Apr 2004 | JPY | 1,550 | 1,550 | 1,510 | 1,515 | 1,515 | -35 (-2.26%) | 923,800 |
26 Apr 2004 | JPY | 1,575 | 1,575 | 1,535 | 1,550 | 1,550 | -25 (-1.59%) | 738,800 |
23 Apr 2004 | JPY | 1,595 | 1,600 | 1,560 | 1,575 | 1,575 | -30 (-1.87%) | 676,000 |
22 Apr 2004 | JPY | 1,580 | 1,620 | 1,570 | 1,605 | 1,605 | +45 (+2.88%) | 996,600 |
21 Apr 2004 | JPY | 1,540 | 1,575 | 1,535 | 1,560 | 1,560 | -5 (-0.32%) | 801,000 |
20 Apr 2004 | JPY | 1,530 | 1,575 | 1,515 | 1,565 | 1,565 | +30 (+1.95%) | 788,000 |
19 Apr 2004 | JPY | 1,590 | 1,590 | 1,505 | 1,535 | 1,535 | -50 (-3.15%) | 699,800 |
16 Apr 2004 | JPY | 1,600 | 1,610 | 1,565 | 1,585 | 1,585 | +5 (+0.32%) | 646,400 |
15 Apr 2004 | JPY | 1,665 | 1,680 | 1,560 | 1,580 | 1,580 | -70 (-4.24%) | 1,445,800 |
14 Apr 2004 | JPY | 1,580 | 1,675 | 1,580 | 1,650 | 1,650 | +45 (+2.80%) | 1,595,600 |
13 Apr 2004 | JPY | 1,615 | 1,620 | 1,590 | 1,605 | 1,605 | +5 (+0.31%) | 712,600 |
12 Apr 2004 | JPY | 1,590 | 1,615 | 1,585 | 1,600 | 1,600 | +15 (+0.95%) | 706,200 |