Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2004 | JPY | 1,386 | 1,386 | 1,345 | 1,347 | 1,347 | -19 (-1.39%) | 1,967,000 |
14 May 2004 | JPY | 1,368 | 1,384 | 1,353 | 1,366 | 1,366 | -1 (-0.07%) | 2,379,000 |
13 May 2004 | JPY | 1,390 | 1,394 | 1,365 | 1,367 | 1,367 | -23 (-1.65%) | 2,335,000 |
12 May 2004 | JPY | 1,415 | 1,443 | 1,376 | 1,390 | 1,390 | +15 (+1.09%) | 2,989,000 |
11 May 2004 | JPY | 1,373 | 1,395 | 1,353 | 1,375 | 1,375 | -98 (-6.65%) | 5,265,000 |
10 May 2004 | JPY | 1,516 | 1,524 | 1,453 | 1,473 | 1,473 | -65 (-4.23%) | 1,952,000 |
7 May 2004 | JPY | 1,532 | 1,568 | 1,532 | 1,538 | 1,538 | -10 (-0.65%) | 1,149,000 |
6 May 2004 | JPY | 1,600 | 1,600 | 1,541 | 1,548 | 1,548 | -42 (-2.64%) | 1,827,000 |
30 Apr 2004 | JPY | 1,609 | 1,609 | 1,583 | 1,590 | 1,590 | -30 (-1.85%) | 1,770,000 |
28 Apr 2004 | JPY | 1,654 | 1,655 | 1,612 | 1,620 | 1,620 | -20 (-1.22%) | 1,668,000 |
27 Apr 2004 | JPY | 1,635 | 1,646 | 1,633 | 1,640 | 1,640 | -10 (-0.61%) | 1,162,000 |
26 Apr 2004 | JPY | 1,657 | 1,657 | 1,640 | 1,650 | 1,650 | +23 (+1.41%) | 1,505,000 |
23 Apr 2004 | JPY | 1,631 | 1,639 | 1,616 | 1,627 | 1,627 | +26 (+1.62%) | 2,053,000 |
22 Apr 2004 | JPY | 1,650 | 1,653 | 1,596 | 1,601 | 1,601 | -39 (-2.38%) | 1,933,000 |
21 Apr 2004 | JPY | 1,635 | 1,659 | 1,625 | 1,640 | 1,640 | +5 (+0.31%) | 2,514,000 |
20 Apr 2004 | JPY | 1,590 | 1,640 | 1,579 | 1,635 | 1,635 | +64 (+4.07%) | 3,618,000 |
19 Apr 2004 | JPY | 1,569 | 1,600 | 1,560 | 1,571 | 1,571 | +9 (+0.58%) | 1,670,000 |
16 Apr 2004 | JPY | 1,565 | 1,580 | 1,548 | 1,562 | 1,562 | -10 (-0.64%) | 1,566,000 |
15 Apr 2004 | JPY | 1,599 | 1,621 | 1,565 | 1,572 | 1,572 | -19 (-1.19%) | 2,973,000 |
14 Apr 2004 | JPY | 1,598 | 1,604 | 1,584 | 1,591 | 1,591 | -15 (-0.93%) | 1,755,000 |
13 Apr 2004 | JPY | 1,608 | 1,620 | 1,603 | 1,606 | 1,606 | +15 (+0.94%) | 1,819,000 |
12 Apr 2004 | JPY | 1,567 | 1,608 | 1,560 | 1,591 | 1,591 | +30 (+1.92%) | 1,333,000 |
9 Apr 2004 | JPY | 1,579 | 1,586 | 1,555 | 1,561 | 1,561 | -17 (-1.08%) | 1,755,000 |
8 Apr 2004 | JPY | 1,587 | 1,587 | 1,557 | 1,578 | 1,578 | -23 (-1.44%) | 2,708,000 |
7 Apr 2004 | JPY | 1,609 | 1,609 | 1,585 | 1,601 | 1,601 | -14 (-0.87%) | 1,468,000 |
6 Apr 2004 | JPY | 1,600 | 1,615 | 1,572 | 1,615 | 1,615 | +24 (+1.51%) | 2,062,000 |
5 Apr 2004 | JPY | 1,588 | 1,595 | 1,572 | 1,591 | 1,591 | +63 (+4.12%) | 2,436,000 |
2 Apr 2004 | JPY | 1,514 | 1,541 | 1,514 | 1,528 | 1,528 | +17 (+1.13%) | 2,186,000 |
1 Apr 2004 | JPY | 1,533 | 1,552 | 1,510 | 1,511 | 1,511 | -19 (-1.24%) | 1,905,000 |
31 Mar 2004 | JPY | 1,570 | 1,576 | 1,524 | 1,530 | 1,530 | -28 (-1.80%) | 1,317,000 |