Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2004 | JPY | 1,571 | 1,578 | 1,552 | 1,556 | 1,556 | +45 (+2.98%) | 1,210,000 |
19 May 2004 | JPY | 1,481 | 1,539 | 1,469 | 1,511 | 1,511 | +110 (+7.85%) | 1,045,000 |
18 May 2004 | JPY | 1,380 | 1,425 | 1,372 | 1,401 | 1,401 | -18 (-1.27%) | 1,346,000 |
17 May 2004 | JPY | 1,498 | 1,498 | 1,416 | 1,419 | 1,419 | -72 (-4.83%) | 665,000 |
14 May 2004 | JPY | 1,538 | 1,561 | 1,485 | 1,491 | 1,491 | -77 (-4.91%) | 1,407,000 |
13 May 2004 | JPY | 1,571 | 1,600 | 1,549 | 1,568 | 1,568 | +4 (+0.26%) | 499,000 |
12 May 2004 | JPY | 1,581 | 1,581 | 1,525 | 1,564 | 1,564 | -16 (-1.01%) | 1,145,000 |
11 May 2004 | JPY | 1,580 | 1,587 | 1,535 | 1,580 | 1,580 | 0.0 (0.0%) | 504,000 |
10 May 2004 | JPY | 1,639 | 1,639 | 1,503 | 1,580 | 1,580 | -58 (-3.54%) | 804,000 |
7 May 2004 | JPY | 1,680 | 1,680 | 1,638 | 1,638 | 1,638 | -43 (-2.56%) | 380,000 |
6 May 2004 | JPY | 1,691 | 1,697 | 1,668 | 1,681 | 1,681 | -1 (-0.06%) | 280,000 |
5 May 2004 | JPY | 1,682 | 1,682 | 1,682 | 1,682 | 1,682 | 0.0 (0.0%) | 0 |
4 May 2004 | JPY | 1,682 | 1,682 | 1,682 | 1,682 | 1,682 | 0.0 (0.0%) | 0 |
3 May 2004 | JPY | 1,682 | 1,682 | 1,682 | 1,682 | 1,682 | 0.0 (0.0%) | 0 |
30 Apr 2004 | JPY | 1,679 | 1,700 | 1,635 | 1,682 | 1,682 | +4 (+0.24%) | 472,000 |
29 Apr 2004 | JPY | 1,678 | 1,678 | 1,678 | 1,678 | 1,678 | 0.0 (0.0%) | 0 |
28 Apr 2004 | JPY | 1,710 | 1,713 | 1,678 | 1,678 | 1,678 | -18 (-1.06%) | 353,000 |
27 Apr 2004 | JPY | 1,685 | 1,706 | 1,681 | 1,696 | 1,696 | +29 (+1.74%) | 372,000 |
26 Apr 2004 | JPY | 1,672 | 1,686 | 1,655 | 1,667 | 1,667 | +22 (+1.34%) | 402,000 |
23 Apr 2004 | JPY | 1,636 | 1,665 | 1,625 | 1,645 | 1,645 | -16 (-0.96%) | 463,000 |
22 Apr 2004 | JPY | 1,653 | 1,687 | 1,651 | 1,661 | 1,661 | +8 (+0.48%) | 745,000 |
21 Apr 2004 | JPY | 1,658 | 1,668 | 1,636 | 1,653 | 1,653 | +55 (+3.44%) | 872,000 |
20 Apr 2004 | JPY | 1,592 | 1,600 | 1,578 | 1,598 | 1,598 | +11 (+0.69%) | 492,000 |
19 Apr 2004 | JPY | 1,588 | 1,605 | 1,553 | 1,587 | 1,587 | +26 (+1.67%) | 539,000 |
16 Apr 2004 | JPY | 1,552 | 1,580 | 1,552 | 1,561 | 1,561 | +1 (+0.06%) | 348,000 |
15 Apr 2004 | JPY | 1,598 | 1,609 | 1,555 | 1,560 | 1,560 | -35 (-2.19%) | 598,000 |
14 Apr 2004 | JPY | 1,576 | 1,600 | 1,572 | 1,595 | 1,595 | +10 (+0.63%) | 523,000 |
13 Apr 2004 | JPY | 1,592 | 1,600 | 1,580 | 1,585 | 1,585 | -7 (-0.44%) | 184,000 |
12 Apr 2004 | JPY | 1,607 | 1,609 | 1,591 | 1,592 | 1,592 | +10 (+0.63%) | 121,000 |
9 Apr 2004 | JPY | 1,590 | 1,601 | 1,580 | 1,582 | 1,582 | -10 (-0.63%) | 261,000 |