Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2004 | JPY | 1,360 | 1,407 | 1,360 | 1,388 | 1,388 | +13 (+0.95%) | 45,100 |
10 May 2004 | JPY | 1,478 | 1,478 | 1,373 | 1,375 | 1,375 | -83 (-5.69%) | 42,500 |
7 May 2004 | JPY | 1,500 | 1,500 | 1,458 | 1,458 | 1,458 | -55 (-3.64%) | 40,400 |
6 May 2004 | JPY | 1,550 | 1,568 | 1,510 | 1,513 | 1,513 | -8 (-0.53%) | 35,500 |
5 May 2004 | JPY | 1,521 | 1,521 | 1,521 | 1,521 | 1,521 | 0.0 (0.0%) | 0 |
4 May 2004 | JPY | 1,521 | 1,521 | 1,521 | 1,521 | 1,521 | 0.0 (0.0%) | 0 |
3 May 2004 | JPY | 1,521 | 1,521 | 1,521 | 1,521 | 1,521 | 0.0 (0.0%) | 0 |
30 Apr 2004 | JPY | 1,515 | 1,540 | 1,505 | 1,521 | 1,521 | -35 (-2.25%) | 40,100 |
29 Apr 2004 | JPY | 1,556 | 1,556 | 1,556 | 1,556 | 1,556 | 0.0 (0.0%) | 0 |
28 Apr 2004 | JPY | 1,591 | 1,591 | 1,545 | 1,556 | 1,556 | -50 (-3.11%) | 51,900 |
27 Apr 2004 | JPY | 1,632 | 1,634 | 1,593 | 1,606 | 1,606 | -12 (-0.74%) | 32,600 |
26 Apr 2004 | JPY | 1,644 | 1,650 | 1,618 | 1,618 | 1,618 | +27 (+1.70%) | 84,800 |
23 Apr 2004 | JPY | 1,563 | 1,608 | 1,548 | 1,591 | 1,591 | +58 (+3.78%) | 89,700 |
22 Apr 2004 | JPY | 1,495 | 1,547 | 1,482 | 1,533 | 1,533 | +39 (+2.61%) | 61,400 |
21 Apr 2004 | JPY | 1,478 | 1,495 | 1,476 | 1,494 | 1,494 | +7 (+0.47%) | 22,200 |
20 Apr 2004 | JPY | 1,449 | 1,489 | 1,449 | 1,487 | 1,487 | +53 (+3.70%) | 26,200 |
19 Apr 2004 | JPY | 1,470 | 1,470 | 1,424 | 1,434 | 1,434 | -34 (-2.32%) | 19,900 |
16 Apr 2004 | JPY | 1,473 | 1,482 | 1,464 | 1,468 | 1,468 | -5 (-0.34%) | 26,800 |
15 Apr 2004 | JPY | 1,485 | 1,500 | 1,469 | 1,473 | 1,473 | -11 (-0.74%) | 22,300 |
14 Apr 2004 | JPY | 1,477 | 1,486 | 1,440 | 1,484 | 1,484 | +15 (+1.02%) | 25,300 |
13 Apr 2004 | JPY | 1,474 | 1,480 | 1,467 | 1,469 | 1,469 | -16 (-1.08%) | 41,000 |
12 Apr 2004 | JPY | 1,478 | 1,490 | 1,474 | 1,485 | 1,485 | +27 (+1.85%) | 30,000 |
9 Apr 2004 | JPY | 1,438 | 1,462 | 1,435 | 1,458 | 1,458 | 0.0 (0.0%) | 48,100 |
8 Apr 2004 | JPY | 1,456 | 1,459 | 1,446 | 1,458 | 1,458 | +13 (+0.90%) | 43,900 |
7 Apr 2004 | JPY | 1,472 | 1,472 | 1,445 | 1,445 | 1,445 | -26 (-1.77%) | 64,300 |
6 Apr 2004 | JPY | 1,485 | 1,497 | 1,465 | 1,471 | 1,471 | +6 (+0.41%) | 53,800 |
5 Apr 2004 | JPY | 1,466 | 1,475 | 1,459 | 1,465 | 1,465 | +30 (+2.09%) | 66,500 |
2 Apr 2004 | JPY | 1,411 | 1,439 | 1,409 | 1,435 | 1,435 | +9 (+0.63%) | 53,100 |
1 Apr 2004 | JPY | 1,463 | 1,466 | 1,424 | 1,426 | 1,426 | -53 (-3.58%) | 41,500 |
31 Mar 2004 | JPY | 1,466 | 1,479 | 1,435 | 1,479 | 1,479 | +33 (+2.28%) | 53,000 |