Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2004 | JPY | 1,325 | 1,325 | 1,220 | 1,230 | 1,230 | -105 (-7.87%) | 215,800 |
14 May 2004 | JPY | 1,355 | 1,370 | 1,310 | 1,335 | 1,335 | -25 (-1.84%) | 179,400 |
13 May 2004 | JPY | 1,390 | 1,410 | 1,350 | 1,360 | 1,360 | -50 (-3.55%) | 162,400 |
12 May 2004 | JPY | 1,390 | 1,410 | 1,380 | 1,410 | 1,410 | +45 (+3.30%) | 220,800 |
11 May 2004 | JPY | 1,300 | 1,390 | 1,300 | 1,365 | 1,365 | +30 (+2.25%) | 232,400 |
10 May 2004 | JPY | 1,450 | 1,490 | 1,300 | 1,335 | 1,335 | -165 (-11%) | 295,600 |
7 May 2004 | JPY | 1,515 | 1,535 | 1,495 | 1,500 | 1,500 | -40 (-2.60%) | 222,200 |
6 May 2004 | JPY | 1,580 | 1,580 | 1,540 | 1,540 | 1,540 | -35 (-2.22%) | 97,800 |
5 May 2004 | JPY | 1,575 | 1,575 | 1,575 | 1,575 | 1,575 | 0.0 (0.0%) | 0 |
4 May 2004 | JPY | 1,575 | 1,575 | 1,575 | 1,575 | 1,575 | 0.0 (0.0%) | 0 |
3 May 2004 | JPY | 1,575 | 1,575 | 1,575 | 1,575 | 1,575 | 0.0 (0.0%) | 0 |
30 Apr 2004 | JPY | 1,585 | 1,585 | 1,555 | 1,575 | 1,575 | -30 (-1.87%) | 131,600 |
29 Apr 2004 | JPY | 1,605 | 1,605 | 1,605 | 1,605 | 1,605 | 0.0 (0.0%) | 0 |
28 Apr 2004 | JPY | 1,615 | 1,625 | 1,605 | 1,605 | 1,605 | -5 (-0.31%) | 87,800 |
27 Apr 2004 | JPY | 1,635 | 1,640 | 1,605 | 1,610 | 1,610 | -20 (-1.23%) | 107,000 |
26 Apr 2004 | JPY | 1,650 | 1,650 | 1,625 | 1,630 | 1,630 | -10 (-0.61%) | 103,400 |
23 Apr 2004 | JPY | 1,665 | 1,665 | 1,630 | 1,640 | 1,640 | -5 (-0.30%) | 240,800 |
22 Apr 2004 | JPY | 1,655 | 1,680 | 1,635 | 1,645 | 1,645 | +30 (+1.86%) | 635,800 |
21 Apr 2004 | JPY | 1,595 | 1,620 | 1,580 | 1,615 | 1,615 | +15 (+0.94%) | 124,000 |
20 Apr 2004 | JPY | 1,575 | 1,610 | 1,555 | 1,600 | 1,600 | +35 (+2.24%) | 127,800 |
19 Apr 2004 | JPY | 1,610 | 1,615 | 1,535 | 1,565 | 1,565 | -40 (-2.49%) | 168,600 |
16 Apr 2004 | JPY | 1,610 | 1,625 | 1,605 | 1,605 | 1,605 | 0.0 (0.0%) | 93,400 |
15 Apr 2004 | JPY | 1,665 | 1,665 | 1,600 | 1,605 | 1,605 | -35 (-2.13%) | 224,800 |
14 Apr 2004 | JPY | 1,625 | 1,660 | 1,625 | 1,640 | 1,640 | 0.0 (0.0%) | 220,800 |
13 Apr 2004 | JPY | 1,660 | 1,665 | 1,640 | 1,640 | 1,640 | -5 (-0.30%) | 143,600 |
12 Apr 2004 | JPY | 1,635 | 1,665 | 1,635 | 1,645 | 1,645 | +15 (+0.92%) | 106,000 |
9 Apr 2004 | JPY | 1,640 | 1,660 | 1,630 | 1,630 | 1,630 | -50 (-2.98%) | 260,400 |
8 Apr 2004 | JPY | 1,650 | 1,690 | 1,645 | 1,680 | 1,680 | +30 (+1.82%) | 278,400 |
7 Apr 2004 | JPY | 1,680 | 1,680 | 1,650 | 1,650 | 1,650 | -35 (-2.08%) | 241,200 |
6 Apr 2004 | JPY | 1,715 | 1,715 | 1,650 | 1,685 | 1,685 | -35 (-2.03%) | 348,600 |