Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2004 | JPY | 1,545 | 1,570 | 1,535 | 1,551 | 1,551 | -19 (-1.21%) | 129,000 |
12 May 2004 | JPY | 1,565 | 1,575 | 1,550 | 1,570 | 1,570 | +30 (+1.95%) | 115,000 |
11 May 2004 | JPY | 1,515 | 1,552 | 1,515 | 1,540 | 1,540 | -5 (-0.32%) | 192,000 |
10 May 2004 | JPY | 1,620 | 1,622 | 1,532 | 1,545 | 1,545 | -90 (-5.50%) | 203,000 |
7 May 2004 | JPY | 1,617 | 1,647 | 1,617 | 1,635 | 1,635 | +19 (+1.18%) | 149,000 |
6 May 2004 | JPY | 1,662 | 1,662 | 1,615 | 1,616 | 1,616 | -36 (-2.18%) | 221,000 |
5 May 2004 | JPY | 1,652 | 1,652 | 1,652 | 1,652 | 1,652 | 0.0 (0.0%) | 0 |
4 May 2004 | JPY | 1,652 | 1,652 | 1,652 | 1,652 | 1,652 | 0.0 (0.0%) | 0 |
3 May 2004 | JPY | 1,652 | 1,652 | 1,652 | 1,652 | 1,652 | 0.0 (0.0%) | 0 |
30 Apr 2004 | JPY | 1,681 | 1,681 | 1,640 | 1,652 | 1,652 | -42 (-2.48%) | 196,000 |
29 Apr 2004 | JPY | 1,694 | 1,694 | 1,694 | 1,694 | 1,694 | 0.0 (0.0%) | 0 |
28 Apr 2004 | JPY | 1,710 | 1,710 | 1,693 | 1,694 | 1,694 | -6 (-0.35%) | 155,000 |
27 Apr 2004 | JPY | 1,708 | 1,712 | 1,690 | 1,700 | 1,700 | -5 (-0.29%) | 215,000 |
26 Apr 2004 | JPY | 1,715 | 1,715 | 1,685 | 1,705 | 1,705 | -3 (-0.18%) | 247,000 |
23 Apr 2004 | JPY | 1,695 | 1,710 | 1,685 | 1,708 | 1,708 | +37 (+2.21%) | 179,000 |
22 Apr 2004 | JPY | 1,666 | 1,688 | 1,666 | 1,671 | 1,671 | +5 (+0.30%) | 144,000 |
21 Apr 2004 | JPY | 1,680 | 1,691 | 1,664 | 1,666 | 1,666 | +3 (+0.18%) | 159,000 |
20 Apr 2004 | JPY | 1,656 | 1,670 | 1,650 | 1,663 | 1,663 | +8 (+0.48%) | 104,000 |
19 Apr 2004 | JPY | 1,672 | 1,680 | 1,643 | 1,655 | 1,655 | +4 (+0.24%) | 262,000 |
16 Apr 2004 | JPY | 1,657 | 1,675 | 1,651 | 1,651 | 1,651 | 0.0 (0.0%) | 110,000 |
15 Apr 2004 | JPY | 1,693 | 1,693 | 1,640 | 1,651 | 1,651 | -40 (-2.37%) | 164,000 |
14 Apr 2004 | JPY | 1,700 | 1,701 | 1,686 | 1,691 | 1,691 | -9 (-0.53%) | 122,000 |
13 Apr 2004 | JPY | 1,701 | 1,709 | 1,700 | 1,700 | 1,700 | +14 (+0.83%) | 78,000 |
12 Apr 2004 | JPY | 1,663 | 1,694 | 1,662 | 1,686 | 1,686 | +26 (+1.57%) | 102,000 |
9 Apr 2004 | JPY | 1,680 | 1,680 | 1,660 | 1,660 | 1,660 | -26 (-1.54%) | 100,000 |
8 Apr 2004 | JPY | 1,680 | 1,695 | 1,665 | 1,686 | 1,686 | +11 (+0.66%) | 158,000 |
7 Apr 2004 | JPY | 1,695 | 1,697 | 1,670 | 1,675 | 1,675 | -20 (-1.18%) | 242,000 |
6 Apr 2004 | JPY | 1,710 | 1,720 | 1,690 | 1,695 | 1,695 | -3 (-0.18%) | 214,000 |
5 Apr 2004 | JPY | 1,710 | 1,720 | 1,692 | 1,698 | 1,698 | +8 (+0.47%) | 221,000 |
2 Apr 2004 | JPY | 1,693 | 1,705 | 1,688 | 1,690 | 1,690 | -11 (-0.65%) | 194,000 |