Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2004 | JPY | 1,276 | 1,298 | 1,275 | 1,297 | 1,297 | +61 (+4.94%) | 471,000 |
21 May 2004 | JPY | 1,240 | 1,251 | 1,220 | 1,236 | 1,236 | -6 (-0.48%) | 112,000 |
20 May 2004 | JPY | 1,205 | 1,296 | 1,167 | 1,242 | 1,242 | +17 (+1.39%) | 205,000 |
19 May 2004 | JPY | 1,199 | 1,240 | 1,199 | 1,225 | 1,225 | +33 (+2.77%) | 149,000 |
18 May 2004 | JPY | 1,150 | 1,210 | 1,150 | 1,192 | 1,192 | +32 (+2.76%) | 273,000 |
17 May 2004 | JPY | 1,192 | 1,229 | 1,138 | 1,160 | 1,160 | -78 (-6.30%) | 474,000 |
14 May 2004 | JPY | 1,223 | 1,250 | 1,213 | 1,238 | 1,238 | 0.0 (0.0%) | 159,000 |
13 May 2004 | JPY | 1,285 | 1,285 | 1,230 | 1,238 | 1,238 | -53 (-4.11%) | 181,000 |
12 May 2004 | JPY | 1,300 | 1,330 | 1,260 | 1,291 | 1,291 | +29 (+2.30%) | 342,000 |
11 May 2004 | JPY | 1,203 | 1,274 | 1,185 | 1,262 | 1,262 | +81 (+6.86%) | 333,000 |
10 May 2004 | JPY | 1,230 | 1,252 | 1,174 | 1,181 | 1,181 | -89 (-7.01%) | 223,000 |
7 May 2004 | JPY | 1,271 | 1,285 | 1,251 | 1,270 | 1,270 | -27 (-2.08%) | 334,000 |
6 May 2004 | JPY | 1,343 | 1,346 | 1,285 | 1,297 | 1,297 | -66 (-4.84%) | 267,000 |
5 May 2004 | JPY | 1,363 | 1,363 | 1,363 | 1,363 | 1,363 | 0.0 (0.0%) | 0 |
4 May 2004 | JPY | 1,363 | 1,363 | 1,363 | 1,363 | 1,363 | 0.0 (0.0%) | 0 |
3 May 2004 | JPY | 1,363 | 1,363 | 1,363 | 1,363 | 1,363 | 0.0 (0.0%) | 0 |
30 Apr 2004 | JPY | 1,310 | 1,365 | 1,308 | 1,363 | 1,363 | +13 (+0.96%) | 379,000 |
29 Apr 2004 | JPY | 1,350 | 1,350 | 1,350 | 1,350 | 1,350 | 0.0 (0.0%) | 0 |
28 Apr 2004 | JPY | 1,369 | 1,370 | 1,350 | 1,350 | 1,350 | -19 (-1.39%) | 395,000 |
27 Apr 2004 | JPY | 1,330 | 1,374 | 1,315 | 1,369 | 1,369 | +19 (+1.41%) | 538,000 |
26 Apr 2004 | JPY | 1,337 | 1,379 | 1,300 | 1,350 | 1,350 | +53 (+4.09%) | 747,000 |
23 Apr 2004 | JPY | 1,230 | 1,298 | 1,229 | 1,297 | 1,297 | +105 (+8.81%) | 1,042,000 |
22 Apr 2004 | JPY | 1,200 | 1,219 | 1,178 | 1,192 | 1,192 | -30 (-2.45%) | 345,000 |
21 Apr 2004 | JPY | 1,180 | 1,230 | 1,175 | 1,222 | 1,222 | +50 (+4.27%) | 904,000 |
20 Apr 2004 | JPY | 1,130 | 1,172 | 1,123 | 1,172 | 1,172 | +33 (+2.90%) | 217,000 |
19 Apr 2004 | JPY | 1,150 | 1,164 | 1,130 | 1,139 | 1,139 | +2 (+0.18%) | 287,000 |
16 Apr 2004 | JPY | 1,157 | 1,157 | 1,127 | 1,137 | 1,137 | +13 (+1.16%) | 158,000 |
15 Apr 2004 | JPY | 1,149 | 1,155 | 1,113 | 1,124 | 1,124 | -33 (-2.85%) | 328,000 |
14 Apr 2004 | JPY | 1,155 | 1,167 | 1,138 | 1,157 | 1,157 | -23 (-1.95%) | 221,000 |
13 Apr 2004 | JPY | 1,175 | 1,185 | 1,165 | 1,180 | 1,180 | +11 (+0.94%) | 494,000 |