Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2004 | JPY | 1,410 | 1,425 | 1,380 | 1,380 | 1,380 | -24 (-1.71%) | 1,229,000 |
12 May 2004 | JPY | 1,400 | 1,416 | 1,384 | 1,404 | 1,404 | +44 (+3.24%) | 1,535,000 |
11 May 2004 | JPY | 1,364 | 1,390 | 1,350 | 1,360 | 1,360 | -16 (-1.16%) | 1,540,000 |
10 May 2004 | JPY | 1,441 | 1,451 | 1,369 | 1,376 | 1,376 | -70 (-4.84%) | 1,020,000 |
7 May 2004 | JPY | 1,440 | 1,461 | 1,439 | 1,446 | 1,446 | -5 (-0.34%) | 1,174,000 |
6 May 2004 | JPY | 1,482 | 1,499 | 1,442 | 1,451 | 1,451 | -48 (-3.20%) | 1,430,000 |
30 Apr 2004 | JPY | 1,470 | 1,499 | 1,468 | 1,499 | 1,499 | -51 (-3.29%) | 1,446,000 |
28 Apr 2004 | JPY | 1,561 | 1,561 | 1,540 | 1,550 | 1,550 | -10 (-0.64%) | 649,000 |
27 Apr 2004 | JPY | 1,560 | 1,574 | 1,552 | 1,560 | 1,560 | -29 (-1.83%) | 738,000 |
26 Apr 2004 | JPY | 1,583 | 1,605 | 1,575 | 1,589 | 1,589 | -11 (-0.69%) | 1,257,000 |
23 Apr 2004 | JPY | 1,566 | 1,600 | 1,552 | 1,600 | 1,600 | +58 (+3.76%) | 1,615,000 |
22 Apr 2004 | JPY | 1,550 | 1,578 | 1,542 | 1,542 | 1,542 | -18 (-1.15%) | 756,000 |
21 Apr 2004 | JPY | 1,574 | 1,577 | 1,547 | 1,560 | 1,560 | -14 (-0.89%) | 628,000 |
20 Apr 2004 | JPY | 1,564 | 1,576 | 1,530 | 1,574 | 1,574 | +40 (+2.61%) | 970,000 |
19 Apr 2004 | JPY | 1,555 | 1,555 | 1,523 | 1,534 | 1,534 | -8 (-0.52%) | 955,000 |
16 Apr 2004 | JPY | 1,550 | 1,562 | 1,532 | 1,542 | 1,542 | -19 (-1.22%) | 1,140,000 |
15 Apr 2004 | JPY | 1,610 | 1,635 | 1,559 | 1,561 | 1,561 | -24 (-1.51%) | 1,585,000 |
14 Apr 2004 | JPY | 1,569 | 1,599 | 1,569 | 1,585 | 1,585 | -14 (-0.88%) | 546,000 |
13 Apr 2004 | JPY | 1,618 | 1,618 | 1,593 | 1,599 | 1,599 | -5 (-0.31%) | 596,000 |
12 Apr 2004 | JPY | 1,600 | 1,616 | 1,572 | 1,604 | 1,604 | +6 (+0.38%) | 1,108,000 |
9 Apr 2004 | JPY | 1,611 | 1,611 | 1,586 | 1,598 | 1,598 | -12 (-0.75%) | 1,212,000 |
8 Apr 2004 | JPY | 1,599 | 1,619 | 1,579 | 1,610 | 1,610 | +5 (+0.31%) | 709,000 |
7 Apr 2004 | JPY | 1,608 | 1,620 | 1,598 | 1,605 | 1,605 | -22 (-1.35%) | 1,561,000 |
6 Apr 2004 | JPY | 1,601 | 1,630 | 1,600 | 1,627 | 1,627 | +49 (+3.11%) | 2,449,000 |
5 Apr 2004 | JPY | 1,570 | 1,588 | 1,568 | 1,578 | 1,578 | +33 (+2.14%) | 1,328,000 |
2 Apr 2004 | JPY | 1,540 | 1,552 | 1,532 | 1,545 | 1,545 | -2 (-0.13%) | 677,000 |
1 Apr 2004 | JPY | 1,545 | 1,560 | 1,529 | 1,547 | 1,547 | +3 (+0.19%) | 1,497,000 |
31 Mar 2004 | JPY | 1,554 | 1,563 | 1,528 | 1,544 | 1,544 | +4 (+0.26%) | 1,089,000 |
30 Mar 2004 | JPY | 1,559 | 1,569 | 1,524 | 1,540 | 1,540 | -6 (-0.39%) | 786,000 |
29 Mar 2004 | JPY | 1,550 | 1,569 | 1,529 | 1,546 | 1,546 | -2 (-0.13%) | 1,398,000 |