Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2004 | JPY | 1,205 | 1,286 | 1,205 | 1,270 | 1,270 | +45 (+3.67%) | 7,100 |
19 May 2004 | JPY | 1,220 | 1,310 | 1,220 | 1,225 | 1,225 | +25 (+2.08%) | 6,000 |
18 May 2004 | JPY | 1,155 | 1,225 | 1,155 | 1,200 | 1,200 | +25 (+2.13%) | 4,300 |
17 May 2004 | JPY | 1,278 | 1,278 | 1,170 | 1,175 | 1,175 | -143 (-10.85%) | 11,100 |
14 May 2004 | JPY | 1,336 | 1,354 | 1,308 | 1,318 | 1,318 | -18 (-1.35%) | 8,200 |
13 May 2004 | JPY | 1,326 | 1,356 | 1,300 | 1,336 | 1,336 | +10 (+0.75%) | 10,200 |
12 May 2004 | JPY | 1,280 | 1,341 | 1,253 | 1,326 | 1,326 | +26 (+2%) | 9,600 |
11 May 2004 | JPY | 1,260 | 1,340 | 1,220 | 1,300 | 1,300 | -60 (-4.41%) | 13,700 |
10 May 2004 | JPY | 1,406 | 1,406 | 1,354 | 1,360 | 1,360 | -46 (-3.27%) | 17,000 |
7 May 2004 | JPY | 1,448 | 1,448 | 1,404 | 1,406 | 1,406 | -54 (-3.70%) | 7,800 |
6 May 2004 | JPY | 1,478 | 1,496 | 1,460 | 1,460 | 1,460 | -38 (-2.54%) | 7,000 |
5 May 2004 | JPY | 1,498 | 1,498 | 1,498 | 1,498 | 1,498 | 0.0 (0.0%) | 0 |
4 May 2004 | JPY | 1,498 | 1,498 | 1,498 | 1,498 | 1,498 | 0.0 (0.0%) | 0 |
3 May 2004 | JPY | 1,498 | 1,498 | 1,498 | 1,498 | 1,498 | 0.0 (0.0%) | 0 |
30 Apr 2004 | JPY | 1,508 | 1,508 | 1,450 | 1,498 | 1,498 | -10 (-0.66%) | 10,200 |
29 Apr 2004 | JPY | 1,508 | 1,508 | 1,508 | 1,508 | 1,508 | 0.0 (0.0%) | 0 |
28 Apr 2004 | JPY | 1,519 | 1,519 | 1,502 | 1,508 | 1,508 | -11 (-0.72%) | 12,100 |
27 Apr 2004 | JPY | 1,524 | 1,530 | 1,514 | 1,519 | 1,519 | -31 (-2%) | 7,900 |
26 Apr 2004 | JPY | 1,551 | 1,551 | 1,510 | 1,550 | 1,550 | -13 (-0.83%) | 5,500 |
23 Apr 2004 | JPY | 1,541 | 1,579 | 1,541 | 1,563 | 1,563 | -2 (-0.13%) | 7,900 |
22 Apr 2004 | JPY | 1,600 | 1,600 | 1,558 | 1,565 | 1,565 | -35 (-2.19%) | 15,100 |
21 Apr 2004 | JPY | 1,508 | 1,609 | 1,508 | 1,600 | 1,600 | +2 (+0.13%) | 36,900 |
20 Apr 2004 | JPY | 1,603 | 1,609 | 1,577 | 1,598 | 1,598 | -3 (-0.19%) | 23,000 |
19 Apr 2004 | JPY | 1,625 | 1,625 | 1,600 | 1,601 | 1,601 | -29 (-1.78%) | 31,100 |
16 Apr 2004 | JPY | 1,609 | 1,649 | 1,560 | 1,630 | 1,630 | +11 (+0.68%) | 172,300 |
15 Apr 2004 | JPY | 1,650 | 1,679 | 1,611 | 1,619 | 1,619 | -11 (-0.67%) | 20,800 |
14 Apr 2004 | JPY | 1,640 | 1,680 | 1,610 | 1,630 | 1,630 | 0.0 (0.0%) | 59,400 |
13 Apr 2004 | JPY | 1,661 | 1,661 | 1,630 | 1,630 | 1,630 | -30 (-1.81%) | 28,000 |
12 Apr 2004 | JPY | 1,675 | 1,675 | 1,630 | 1,660 | 1,660 | -16 (-0.95%) | 17,200 |
9 Apr 2004 | JPY | 1,729 | 1,729 | 1,675 | 1,676 | 1,676 | -54 (-3.12%) | 7,000 |