Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2004 | JPY | 1,275 | 1,305 | 1,275 | 1,300 | 1,300 | +40 (+3.17%) | 428,200 |
18 May 2004 | JPY | 1,240 | 1,270 | 1,235 | 1,260 | 1,260 | +20 (+1.61%) | 422,400 |
17 May 2004 | JPY | 1,300 | 1,310 | 1,235 | 1,240 | 1,240 | -60 (-4.62%) | 515,800 |
14 May 2004 | JPY | 1,295 | 1,315 | 1,275 | 1,300 | 1,300 | -15 (-1.14%) | 711,000 |
13 May 2004 | JPY | 1,370 | 1,370 | 1,305 | 1,315 | 1,315 | -35 (-2.59%) | 629,600 |
12 May 2004 | JPY | 1,340 | 1,355 | 1,325 | 1,350 | 1,350 | +30 (+2.27%) | 423,400 |
11 May 2004 | JPY | 1,300 | 1,360 | 1,300 | 1,320 | 1,320 | -25 (-1.86%) | 519,000 |
10 May 2004 | JPY | 1,415 | 1,415 | 1,325 | 1,345 | 1,345 | -80 (-5.61%) | 726,600 |
7 May 2004 | JPY | 1,400 | 1,455 | 1,395 | 1,425 | 1,425 | +5 (+0.35%) | 437,000 |
6 May 2004 | JPY | 1,490 | 1,495 | 1,420 | 1,420 | 1,420 | -45 (-3.07%) | 725,200 |
5 May 2004 | JPY | 1,465 | 1,465 | 1,465 | 1,465 | 1,465 | 0.0 (0.0%) | 0 |
4 May 2004 | JPY | 1,465 | 1,465 | 1,465 | 1,465 | 1,465 | 0.0 (0.0%) | 0 |
3 May 2004 | JPY | 1,465 | 1,465 | 1,465 | 1,465 | 1,465 | 0.0 (0.0%) | 0 |
30 Apr 2004 | JPY | 1,475 | 1,485 | 1,445 | 1,465 | 1,465 | -65 (-4.25%) | 949,400 |
29 Apr 2004 | JPY | 1,530 | 1,530 | 1,530 | 1,530 | 1,530 | 0.0 (0.0%) | 0 |
28 Apr 2004 | JPY | 1,525 | 1,560 | 1,515 | 1,530 | 1,530 | +5 (+0.33%) | 793,200 |
27 Apr 2004 | JPY | 1,525 | 1,530 | 1,510 | 1,525 | 1,525 | -5 (-0.33%) | 635,200 |
26 Apr 2004 | JPY | 1,525 | 1,540 | 1,515 | 1,530 | 1,530 | +5 (+0.33%) | 841,000 |
23 Apr 2004 | JPY | 1,515 | 1,540 | 1,500 | 1,525 | 1,525 | +20 (+1.33%) | 943,400 |
22 Apr 2004 | JPY | 1,525 | 1,540 | 1,505 | 1,505 | 1,505 | +5 (+0.33%) | 1,200,200 |
21 Apr 2004 | JPY | 1,440 | 1,505 | 1,440 | 1,500 | 1,500 | +55 (+3.81%) | 1,486,200 |
20 Apr 2004 | JPY | 1,405 | 1,445 | 1,395 | 1,445 | 1,445 | +25 (+1.76%) | 656,000 |
19 Apr 2004 | JPY | 1,420 | 1,435 | 1,405 | 1,420 | 1,420 | +5 (+0.35%) | 539,000 |
16 Apr 2004 | JPY | 1,415 | 1,425 | 1,380 | 1,415 | 1,415 | +15 (+1.07%) | 738,200 |
15 Apr 2004 | JPY | 1,435 | 1,435 | 1,385 | 1,400 | 1,400 | -30 (-2.10%) | 485,400 |
14 Apr 2004 | JPY | 1,425 | 1,435 | 1,415 | 1,430 | 1,430 | -5 (-0.35%) | 495,200 |
13 Apr 2004 | JPY | 1,415 | 1,435 | 1,405 | 1,435 | 1,435 | +20 (+1.41%) | 494,400 |
12 Apr 2004 | JPY | 1,400 | 1,415 | 1,395 | 1,415 | 1,415 | +20 (+1.43%) | 628,000 |
9 Apr 2004 | JPY | 1,395 | 1,400 | 1,385 | 1,395 | 1,395 | -10 (-0.71%) | 734,600 |
8 Apr 2004 | JPY | 1,370 | 1,405 | 1,365 | 1,405 | 1,405 | +30 (+2.18%) | 615,600 |