Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2004 | JPY | 1,705 | 1,765 | 1,685 | 1,690 | 1,690 | -15 (-0.88%) | 23,200 |
19 May 2004 | JPY | 1,715 | 1,715 | 1,625 | 1,705 | 1,705 | +65 (+3.96%) | 30,600 |
18 May 2004 | JPY | 1,575 | 1,670 | 1,555 | 1,640 | 1,640 | +65 (+4.13%) | 33,200 |
17 May 2004 | JPY | 1,700 | 1,725 | 1,565 | 1,575 | 1,575 | -175 (-10%) | 51,000 |
14 May 2004 | JPY | 1,850 | 1,850 | 1,725 | 1,750 | 1,750 | -80 (-4.37%) | 32,000 |
13 May 2004 | JPY | 1,885 | 1,885 | 1,725 | 1,830 | 1,830 | +20 (+1.10%) | 34,600 |
12 May 2004 | JPY | 1,805 | 1,850 | 1,800 | 1,810 | 1,810 | +25 (+1.40%) | 19,400 |
11 May 2004 | JPY | 1,725 | 1,850 | 1,675 | 1,785 | 1,785 | -15 (-0.83%) | 52,400 |
10 May 2004 | JPY | 1,910 | 1,940 | 1,775 | 1,800 | 1,800 | -180 (-9.09%) | 66,400 |
7 May 2004 | JPY | 1,955 | 2,010 | 1,955 | 1,980 | 1,980 | -25 (-1.25%) | 54,200 |
6 May 2004 | JPY | 2,015 | 2,050 | 1,965 | 2,005 | 2,005 | -60 (-2.91%) | 80,800 |
5 May 2004 | JPY | 2,065 | 2,065 | 2,065 | 2,065 | 2,065 | 0.0 (0.0%) | 0 |
4 May 2004 | JPY | 2,065 | 2,065 | 2,065 | 2,065 | 2,065 | 0.0 (0.0%) | 0 |
3 May 2004 | JPY | 2,065 | 2,065 | 2,065 | 2,065 | 2,065 | 0.0 (0.0%) | 0 |
30 Apr 2004 | JPY | 2,050 | 2,090 | 2,015 | 2,065 | 2,065 | -50 (-2.36%) | 54,400 |
29 Apr 2004 | JPY | 2,115 | 2,115 | 2,115 | 2,115 | 2,115 | 0.0 (0.0%) | 0 |
28 Apr 2004 | JPY | 2,150 | 2,170 | 2,100 | 2,115 | 2,115 | -35 (-1.63%) | 128,200 |
27 Apr 2004 | JPY | 2,095 | 2,190 | 2,060 | 2,150 | 2,150 | +55 (+2.63%) | 422,200 |
26 Apr 2004 | JPY | 2,090 | 2,130 | 2,070 | 2,095 | 2,095 | +20 (+0.96%) | 155,200 |
23 Apr 2004 | JPY | 2,045 | 2,100 | 1,985 | 2,075 | 2,075 | +45 (+2.22%) | 214,400 |
22 Apr 2004 | JPY | 1,960 | 2,045 | 1,960 | 2,030 | 2,030 | +65 (+3.31%) | 93,800 |
21 Apr 2004 | JPY | 1,965 | 1,970 | 1,940 | 1,965 | 1,965 | -15 (-0.76%) | 64,400 |
20 Apr 2004 | JPY | 1,975 | 1,985 | 1,940 | 1,980 | 1,980 | +5 (+0.25%) | 62,200 |
19 Apr 2004 | JPY | 2,045 | 2,045 | 1,925 | 1,975 | 1,975 | -30 (-1.50%) | 128,400 |
16 Apr 2004 | JPY | 1,930 | 2,070 | 1,930 | 2,005 | 2,005 | +95 (+4.97%) | 397,000 |
15 Apr 2004 | JPY | 1,940 | 1,945 | 1,880 | 1,910 | 1,910 | -35 (-1.80%) | 68,200 |
14 Apr 2004 | JPY | 1,955 | 1,985 | 1,920 | 1,945 | 1,945 | +10 (+0.52%) | 93,800 |
13 Apr 2004 | JPY | 1,930 | 1,965 | 1,925 | 1,935 | 1,935 | +20 (+1.04%) | 116,800 |
12 Apr 2004 | JPY | 1,900 | 1,955 | 1,900 | 1,915 | 1,915 | +40 (+2.13%) | 170,800 |
9 Apr 2004 | JPY | 1,860 | 1,900 | 1,820 | 1,875 | 1,875 | -20 (-1.06%) | 114,400 |