Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2004 | JPY | 1,056 | 1,056 | 981 | 991 | 991 | -48 (-4.62%) | 503,000 |
12 May 2004 | JPY | 1,005 | 1,058 | 997 | 1,039 | 1,039 | +72 (+7.45%) | 885,000 |
11 May 2004 | JPY | 947 | 986 | 947 | 967 | 967 | +30 (+3.20%) | 509,000 |
10 May 2004 | JPY | 1,022 | 1,022 | 920 | 937 | 937 | -78 (-7.68%) | 472,000 |
7 May 2004 | JPY | 1,015 | 1,040 | 1,015 | 1,015 | 1,015 | -25 (-2.40%) | 383,000 |
6 May 2004 | JPY | 1,080 | 1,081 | 1,040 | 1,040 | 1,040 | -42 (-3.88%) | 363,000 |
30 Apr 2004 | JPY | 1,080 | 1,094 | 1,061 | 1,082 | 1,082 | -18 (-1.64%) | 487,000 |
28 Apr 2004 | JPY | 1,080 | 1,110 | 1,080 | 1,100 | 1,100 | -18 (-1.61%) | 588,000 |
27 Apr 2004 | JPY | 1,092 | 1,118 | 1,076 | 1,118 | 1,118 | +35 (+3.23%) | 667,000 |
26 Apr 2004 | JPY | 1,090 | 1,096 | 1,077 | 1,083 | 1,083 | +2 (+0.19%) | 363,000 |
23 Apr 2004 | JPY | 1,080 | 1,086 | 1,065 | 1,081 | 1,081 | +20 (+1.89%) | 552,000 |
22 Apr 2004 | JPY | 1,087 | 1,089 | 1,061 | 1,061 | 1,061 | -25 (-2.30%) | 529,000 |
21 Apr 2004 | JPY | 1,072 | 1,089 | 1,063 | 1,086 | 1,086 | +13 (+1.21%) | 404,000 |
20 Apr 2004 | JPY | 1,069 | 1,083 | 1,058 | 1,073 | 1,073 | +23 (+2.19%) | 450,000 |
19 Apr 2004 | JPY | 1,084 | 1,089 | 1,030 | 1,050 | 1,050 | -31 (-2.87%) | 361,000 |
16 Apr 2004 | JPY | 1,085 | 1,090 | 1,060 | 1,081 | 1,081 | +22 (+2.08%) | 424,000 |
15 Apr 2004 | JPY | 1,090 | 1,092 | 1,052 | 1,059 | 1,059 | -30 (-2.75%) | 567,000 |
14 Apr 2004 | JPY | 1,068 | 1,089 | 1,061 | 1,089 | 1,089 | +11 (+1.02%) | 426,000 |
13 Apr 2004 | JPY | 1,099 | 1,100 | 1,078 | 1,078 | 1,078 | -9 (-0.83%) | 357,000 |
12 Apr 2004 | JPY | 1,091 | 1,100 | 1,083 | 1,087 | 1,087 | +16 (+1.49%) | 362,000 |
9 Apr 2004 | JPY | 1,073 | 1,086 | 1,044 | 1,071 | 1,071 | -23 (-2.10%) | 656,000 |
8 Apr 2004 | JPY | 1,089 | 1,100 | 1,083 | 1,094 | 1,094 | +5 (+0.46%) | 582,000 |
7 Apr 2004 | JPY | 1,107 | 1,108 | 1,083 | 1,089 | 1,089 | -18 (-1.63%) | 504,000 |
6 Apr 2004 | JPY | 1,120 | 1,135 | 1,086 | 1,107 | 1,107 | -13 (-1.16%) | 859,000 |
5 Apr 2004 | JPY | 1,142 | 1,150 | 1,117 | 1,120 | 1,120 | -12 (-1.06%) | 851,000 |
2 Apr 2004 | JPY | 1,133 | 1,140 | 1,121 | 1,132 | 1,132 | -10 (-0.88%) | 658,000 |
1 Apr 2004 | JPY | 1,090 | 1,145 | 1,085 | 1,142 | 1,142 | +35 (+3.16%) | 872,000 |
31 Mar 2004 | JPY | 1,078 | 1,107 | 1,073 | 1,107 | 1,107 | +19 (+1.75%) | 719,000 |
30 Mar 2004 | JPY | 1,095 | 1,108 | 1,066 | 1,088 | 1,088 | -5 (-0.46%) | 496,000 |
29 Mar 2004 | JPY | 1,097 | 1,104 | 1,083 | 1,093 | 1,093 | -4 (-0.36%) | 528,000 |