Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2004 | JPY | 1,540 | 1,550 | 1,529 | 1,541 | 1,541 | +11 (+0.72%) | 395,100 |
20 May 2004 | JPY | 1,528 | 1,583 | 1,509 | 1,530 | 1,530 | +2 (+0.13%) | 1,026,200 |
19 May 2004 | JPY | 1,450 | 1,528 | 1,421 | 1,528 | 1,528 | +113 (+7.99%) | 1,163,600 |
18 May 2004 | JPY | 1,425 | 1,456 | 1,394 | 1,415 | 1,415 | -24 (-1.67%) | 716,300 |
17 May 2004 | JPY | 1,430 | 1,466 | 1,425 | 1,439 | 1,439 | -4 (-0.28%) | 958,300 |
14 May 2004 | JPY | 1,390 | 1,449 | 1,390 | 1,443 | 1,443 | +53 (+3.81%) | 796,200 |
13 May 2004 | JPY | 1,410 | 1,425 | 1,382 | 1,390 | 1,390 | -12 (-0.86%) | 668,400 |
12 May 2004 | JPY | 1,415 | 1,415 | 1,365 | 1,402 | 1,402 | +67 (+5.02%) | 492,900 |
11 May 2004 | JPY | 1,332 | 1,351 | 1,312 | 1,335 | 1,335 | +3 (+0.23%) | 352,600 |
10 May 2004 | JPY | 1,382 | 1,405 | 1,332 | 1,332 | 1,332 | -50 (-3.62%) | 383,000 |
7 May 2004 | JPY | 1,415 | 1,425 | 1,380 | 1,382 | 1,382 | -36 (-2.54%) | 337,400 |
6 May 2004 | JPY | 1,440 | 1,440 | 1,418 | 1,418 | 1,418 | -12 (-0.84%) | 275,900 |
5 May 2004 | JPY | 1,430 | 1,430 | 1,430 | 1,430 | 1,430 | 0.0 (0.0%) | 0 |
4 May 2004 | JPY | 1,430 | 1,430 | 1,430 | 1,430 | 1,430 | 0.0 (0.0%) | 0 |
3 May 2004 | JPY | 1,430 | 1,430 | 1,430 | 1,430 | 1,430 | 0.0 (0.0%) | 0 |
30 Apr 2004 | JPY | 1,428 | 1,430 | 1,400 | 1,430 | 1,430 | +2 (+0.14%) | 309,700 |
29 Apr 2004 | JPY | 1,428 | 1,428 | 1,428 | 1,428 | 1,428 | 0.0 (0.0%) | 0 |
28 Apr 2004 | JPY | 1,422 | 1,428 | 1,410 | 1,428 | 1,428 | +20 (+1.42%) | 329,200 |
27 Apr 2004 | JPY | 1,420 | 1,420 | 1,390 | 1,408 | 1,408 | +2 (+0.14%) | 243,900 |
26 Apr 2004 | JPY | 1,417 | 1,420 | 1,396 | 1,406 | 1,406 | -11 (-0.78%) | 462,200 |
23 Apr 2004 | JPY | 1,380 | 1,418 | 1,375 | 1,417 | 1,417 | +49 (+3.58%) | 565,300 |
22 Apr 2004 | JPY | 1,377 | 1,377 | 1,353 | 1,368 | 1,368 | +17 (+1.26%) | 248,500 |
21 Apr 2004 | JPY | 1,347 | 1,366 | 1,331 | 1,351 | 1,351 | +31 (+2.35%) | 455,100 |
20 Apr 2004 | JPY | 1,338 | 1,338 | 1,309 | 1,320 | 1,320 | -17 (-1.27%) | 277,400 |
19 Apr 2004 | JPY | 1,370 | 1,377 | 1,315 | 1,337 | 1,337 | -31 (-2.27%) | 295,300 |
16 Apr 2004 | JPY | 1,353 | 1,379 | 1,340 | 1,368 | 1,368 | +28 (+2.09%) | 354,700 |
15 Apr 2004 | JPY | 1,342 | 1,353 | 1,324 | 1,340 | 1,340 | -10 (-0.74%) | 351,300 |
14 Apr 2004 | JPY | 1,351 | 1,359 | 1,335 | 1,350 | 1,350 | -21 (-1.53%) | 423,100 |
13 Apr 2004 | JPY | 1,365 | 1,381 | 1,344 | 1,371 | 1,371 | +16 (+1.18%) | 546,900 |
12 Apr 2004 | JPY | 1,356 | 1,374 | 1,353 | 1,355 | 1,355 | 0.0 (0.0%) | 209,300 |