Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2004 | JPY | 1,580 | 1,617 | 1,565 | 1,614 | 1,614 | +63 (+4.06%) | 168,000 |
18 May 2004 | JPY | 1,552 | 1,571 | 1,544 | 1,551 | 1,551 | -1 (-0.06%) | 121,600 |
17 May 2004 | JPY | 1,580 | 1,600 | 1,552 | 1,552 | 1,552 | -28 (-1.77%) | 141,000 |
14 May 2004 | JPY | 1,596 | 1,601 | 1,570 | 1,580 | 1,580 | 0.0 (0.0%) | 146,200 |
13 May 2004 | JPY | 1,627 | 1,627 | 1,580 | 1,580 | 1,580 | -47 (-2.89%) | 190,100 |
12 May 2004 | JPY | 1,616 | 1,628 | 1,580 | 1,627 | 1,627 | +54 (+3.43%) | 217,600 |
11 May 2004 | JPY | 1,553 | 1,599 | 1,529 | 1,573 | 1,573 | +20 (+1.29%) | 235,700 |
10 May 2004 | JPY | 1,630 | 1,630 | 1,551 | 1,553 | 1,553 | -78 (-4.78%) | 213,700 |
7 May 2004 | JPY | 1,640 | 1,647 | 1,631 | 1,631 | 1,631 | -9 (-0.55%) | 114,600 |
6 May 2004 | JPY | 1,690 | 1,690 | 1,638 | 1,640 | 1,640 | -15 (-0.91%) | 194,500 |
5 May 2004 | JPY | 1,655 | 1,655 | 1,655 | 1,655 | 1,655 | 0.0 (0.0%) | 0 |
4 May 2004 | JPY | 1,655 | 1,655 | 1,655 | 1,655 | 1,655 | 0.0 (0.0%) | 0 |
3 May 2004 | JPY | 1,655 | 1,655 | 1,655 | 1,655 | 1,655 | 0.0 (0.0%) | 0 |
30 Apr 2004 | JPY | 1,667 | 1,674 | 1,632 | 1,655 | 1,655 | -16 (-0.96%) | 180,000 |
29 Apr 2004 | JPY | 1,671 | 1,671 | 1,671 | 1,671 | 1,671 | 0.0 (0.0%) | 0 |
28 Apr 2004 | JPY | 1,661 | 1,680 | 1,661 | 1,671 | 1,671 | +6 (+0.36%) | 96,700 |
27 Apr 2004 | JPY | 1,683 | 1,683 | 1,661 | 1,665 | 1,665 | -10 (-0.60%) | 86,200 |
26 Apr 2004 | JPY | 1,665 | 1,675 | 1,660 | 1,675 | 1,675 | +9 (+0.54%) | 85,100 |
23 Apr 2004 | JPY | 1,670 | 1,676 | 1,650 | 1,666 | 1,666 | -10 (-0.60%) | 120,700 |
22 Apr 2004 | JPY | 1,671 | 1,683 | 1,670 | 1,676 | 1,676 | +7 (+0.42%) | 96,400 |
21 Apr 2004 | JPY | 1,687 | 1,688 | 1,662 | 1,669 | 1,669 | -23 (-1.36%) | 86,300 |
20 Apr 2004 | JPY | 1,685 | 1,694 | 1,656 | 1,692 | 1,692 | +50 (+3.05%) | 140,800 |
19 Apr 2004 | JPY | 1,694 | 1,701 | 1,621 | 1,642 | 1,642 | -52 (-3.07%) | 294,100 |
16 Apr 2004 | JPY | 1,689 | 1,713 | 1,688 | 1,694 | 1,694 | 0.0 (0.0%) | 173,800 |
15 Apr 2004 | JPY | 1,710 | 1,715 | 1,680 | 1,694 | 1,694 | -16 (-0.94%) | 187,500 |
14 Apr 2004 | JPY | 1,703 | 1,715 | 1,701 | 1,710 | 1,710 | +3 (+0.18%) | 122,800 |
13 Apr 2004 | JPY | 1,719 | 1,723 | 1,705 | 1,707 | 1,707 | -3 (-0.18%) | 117,100 |
12 Apr 2004 | JPY | 1,710 | 1,728 | 1,705 | 1,710 | 1,710 | +9 (+0.53%) | 58,800 |
9 Apr 2004 | JPY | 1,716 | 1,716 | 1,700 | 1,701 | 1,701 | -30 (-1.73%) | 133,200 |
8 Apr 2004 | JPY | 1,703 | 1,749 | 1,700 | 1,731 | 1,731 | +26 (+1.52%) | 230,100 |