Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2004 | JPY | 1,601 | 1,605 | 1,559 | 1,559 | 1,559 | -25 (-1.58%) | 52,800 |
21 May 2004 | JPY | 1,529 | 1,584 | 1,529 | 1,584 | 1,584 | +34 (+2.19%) | 68,600 |
20 May 2004 | JPY | 1,520 | 1,581 | 1,513 | 1,550 | 1,550 | +6 (+0.39%) | 65,400 |
19 May 2004 | JPY | 1,540 | 1,550 | 1,480 | 1,544 | 1,544 | -4 (-0.26%) | 102,800 |
18 May 2004 | JPY | 1,500 | 1,599 | 1,497 | 1,548 | 1,548 | -2 (-0.13%) | 70,700 |
17 May 2004 | JPY | 1,613 | 1,613 | 1,541 | 1,550 | 1,550 | -76 (-4.67%) | 79,700 |
14 May 2004 | JPY | 1,643 | 1,643 | 1,610 | 1,626 | 1,626 | -24 (-1.45%) | 73,700 |
13 May 2004 | JPY | 1,671 | 1,671 | 1,650 | 1,650 | 1,650 | -21 (-1.26%) | 30,300 |
12 May 2004 | JPY | 1,691 | 1,700 | 1,645 | 1,671 | 1,671 | +40 (+2.45%) | 93,000 |
11 May 2004 | JPY | 1,594 | 1,675 | 1,590 | 1,631 | 1,631 | +38 (+2.39%) | 108,300 |
10 May 2004 | JPY | 1,703 | 1,703 | 1,593 | 1,593 | 1,593 | -112 (-6.57%) | 128,000 |
7 May 2004 | JPY | 1,704 | 1,717 | 1,704 | 1,705 | 1,705 | -9 (-0.53%) | 46,500 |
6 May 2004 | JPY | 1,755 | 1,756 | 1,710 | 1,714 | 1,714 | -38 (-2.17%) | 73,800 |
5 May 2004 | JPY | 1,752 | 1,752 | 1,752 | 1,752 | 1,752 | 0.0 (0.0%) | 0 |
4 May 2004 | JPY | 1,752 | 1,752 | 1,752 | 1,752 | 1,752 | 0.0 (0.0%) | 0 |
3 May 2004 | JPY | 1,752 | 1,752 | 1,752 | 1,752 | 1,752 | 0.0 (0.0%) | 0 |
30 Apr 2004 | JPY | 1,770 | 1,770 | 1,750 | 1,752 | 1,752 | -19 (-1.07%) | 69,700 |
29 Apr 2004 | JPY | 1,771 | 1,771 | 1,771 | 1,771 | 1,771 | 0.0 (0.0%) | 0 |
28 Apr 2004 | JPY | 1,782 | 1,784 | 1,765 | 1,771 | 1,771 | -9 (-0.51%) | 40,600 |
27 Apr 2004 | JPY | 1,785 | 1,787 | 1,774 | 1,780 | 1,780 | -6 (-0.34%) | 43,700 |
26 Apr 2004 | JPY | 1,781 | 1,788 | 1,776 | 1,786 | 1,786 | +9 (+0.51%) | 87,000 |
23 Apr 2004 | JPY | 1,780 | 1,786 | 1,770 | 1,777 | 1,777 | +8 (+0.45%) | 50,200 |
22 Apr 2004 | JPY | 1,788 | 1,790 | 1,769 | 1,769 | 1,769 | -11 (-0.62%) | 50,500 |
21 Apr 2004 | JPY | 1,769 | 1,781 | 1,766 | 1,780 | 1,780 | +14 (+0.79%) | 53,600 |
20 Apr 2004 | JPY | 1,758 | 1,772 | 1,750 | 1,766 | 1,766 | +14 (+0.80%) | 50,300 |
19 Apr 2004 | JPY | 1,761 | 1,765 | 1,741 | 1,752 | 1,752 | -6 (-0.34%) | 73,700 |
16 Apr 2004 | JPY | 1,765 | 1,768 | 1,753 | 1,758 | 1,758 | +6 (+0.34%) | 57,000 |
15 Apr 2004 | JPY | 1,769 | 1,773 | 1,751 | 1,752 | 1,752 | +2 (+0.11%) | 78,400 |
14 Apr 2004 | JPY | 1,787 | 1,787 | 1,750 | 1,750 | 1,750 | -37 (-2.07%) | 207,800 |
13 Apr 2004 | JPY | 1,801 | 1,807 | 1,787 | 1,787 | 1,787 | -14 (-0.78%) | 79,100 |