Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2004 | JPY | 1,000 | 1,070 | 950 | 1,060 | 1,060 | +100 (+10.42%) | 491,900 |
19 May 2004 | JPY | 940 | 1,030 | 870 | 960 | 960 | +50 (+5.49%) | 834,700 |
18 May 2004 | JPY | 850 | 950 | 830 | 910 | 910 | +90 (+10.98%) | 942,800 |
17 May 2004 | JPY | 1,070 | 1,100 | 820 | 820 | 820 | -350 (-29.91%) | 1,042,300 |
14 May 2004 | JPY | 1,180 | 1,210 | 1,120 | 1,170 | 1,170 | -60 (-4.88%) | 470,200 |
13 May 2004 | JPY | 1,300 | 1,320 | 1,090 | 1,230 | 1,230 | -80 (-6.11%) | 750,300 |
12 May 2004 | JPY | 1,310 | 1,350 | 1,310 | 1,310 | 1,310 | -60 (-4.38%) | 113,300 |
11 May 2004 | JPY | 1,310 | 1,380 | 1,270 | 1,370 | 1,370 | -30 (-2.14%) | 299,100 |
10 May 2004 | JPY | 1,450 | 1,450 | 1,220 | 1,400 | 1,400 | -80 (-5.41%) | 436,400 |
7 May 2004 | JPY | 1,470 | 1,510 | 1,420 | 1,480 | 1,480 | -10 (-0.67%) | 498,300 |
6 May 2004 | JPY | 1,490 | 1,500 | 1,440 | 1,490 | 1,490 | -10 (-0.67%) | 204,500 |
5 May 2004 | JPY | 1,500 | 1,500 | 1,500 | 1,500 | 1,500 | 0.0 (0.0%) | 0 |
4 May 2004 | JPY | 1,500 | 1,500 | 1,500 | 1,500 | 1,500 | 0.0 (0.0%) | 0 |
3 May 2004 | JPY | 1,500 | 1,500 | 1,500 | 1,500 | 1,500 | 0.0 (0.0%) | 0 |
30 Apr 2004 | JPY | 1,510 | 1,520 | 1,470 | 1,500 | 1,500 | +10 (+0.67%) | 207,600 |
29 Apr 2004 | JPY | 1,490 | 1,490 | 1,490 | 1,490 | 1,490 | 0.0 (0.0%) | 0 |
28 Apr 2004 | JPY | 1,490 | 1,510 | 1,470 | 1,490 | 1,490 | -20 (-1.32%) | 291,300 |
27 Apr 2004 | JPY | 1,570 | 1,580 | 1,490 | 1,510 | 1,510 | -70 (-4.43%) | 184,100 |
26 Apr 2004 | JPY | 1,600 | 1,620 | 1,530 | 1,580 | 1,580 | +20 (+1.28%) | 343,400 |
23 Apr 2004 | JPY | 1,540 | 1,570 | 1,470 | 1,560 | 1,560 | +30 (+1.96%) | 435,800 |
22 Apr 2004 | JPY | 1,410 | 1,640 | 1,390 | 1,530 | 1,530 | +120 (+8.51%) | 946,200 |
21 Apr 2004 | JPY | 1,420 | 1,440 | 1,380 | 1,410 | 1,410 | -10 (-0.70%) | 167,700 |
20 Apr 2004 | JPY | 1,370 | 1,440 | 1,330 | 1,420 | 1,420 | 0.0 (0.0%) | 358,100 |
19 Apr 2004 | JPY | 1,450 | 1,460 | 1,330 | 1,420 | 1,420 | -60 (-4.05%) | 495,100 |
16 Apr 2004 | JPY | 1,510 | 1,510 | 1,440 | 1,480 | 1,480 | -10 (-0.67%) | 370,300 |
15 Apr 2004 | JPY | 1,470 | 1,530 | 1,440 | 1,490 | 1,490 | +30 (+2.05%) | 783,000 |
14 Apr 2004 | JPY | 1,460 | 1,500 | 1,440 | 1,460 | 1,460 | -40 (-2.67%) | 380,300 |
13 Apr 2004 | JPY | 1,540 | 1,560 | 1,480 | 1,500 | 1,500 | -40 (-2.60%) | 377,800 |
12 Apr 2004 | JPY | 1,460 | 1,560 | 1,460 | 1,540 | 1,540 | +120 (+8.45%) | 449,900 |
9 Apr 2004 | JPY | 1,470 | 1,530 | 1,420 | 1,420 | 1,420 | -100 (-6.58%) | 602,700 |