Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2004 | JPY | 1,221 | 1,221 | 1,190 | 1,214 | 1,214 | +33 (+2.79%) | 42,000 |
18 May 2004 | JPY | 1,208 | 1,210 | 1,180 | 1,181 | 1,181 | -27 (-2.24%) | 81,000 |
17 May 2004 | JPY | 1,278 | 1,278 | 1,200 | 1,208 | 1,208 | -50 (-3.97%) | 62,000 |
14 May 2004 | JPY | 1,251 | 1,258 | 1,215 | 1,258 | 1,258 | +8 (+0.64%) | 69,000 |
13 May 2004 | JPY | 1,222 | 1,250 | 1,202 | 1,250 | 1,250 | +48 (+3.99%) | 63,000 |
12 May 2004 | JPY | 1,249 | 1,249 | 1,193 | 1,202 | 1,202 | +23 (+1.95%) | 56,000 |
11 May 2004 | JPY | 1,118 | 1,225 | 1,118 | 1,179 | 1,179 | -20 (-1.67%) | 117,000 |
10 May 2004 | JPY | 1,275 | 1,275 | 1,180 | 1,199 | 1,199 | -68 (-5.37%) | 98,000 |
7 May 2004 | JPY | 1,300 | 1,300 | 1,259 | 1,267 | 1,267 | -28 (-2.16%) | 83,000 |
6 May 2004 | JPY | 1,302 | 1,322 | 1,295 | 1,295 | 1,295 | -27 (-2.04%) | 107,000 |
5 May 2004 | JPY | 1,322 | 1,322 | 1,322 | 1,322 | 1,322 | 0.0 (0.0%) | 0 |
4 May 2004 | JPY | 1,322 | 1,322 | 1,322 | 1,322 | 1,322 | 0.0 (0.0%) | 0 |
3 May 2004 | JPY | 1,322 | 1,322 | 1,322 | 1,322 | 1,322 | 0.0 (0.0%) | 0 |
30 Apr 2004 | JPY | 1,340 | 1,344 | 1,300 | 1,322 | 1,322 | -31 (-2.29%) | 56,000 |
29 Apr 2004 | JPY | 1,353 | 1,353 | 1,353 | 1,353 | 1,353 | 0.0 (0.0%) | 0 |
28 Apr 2004 | JPY | 1,335 | 1,365 | 1,335 | 1,353 | 1,353 | +19 (+1.42%) | 185,000 |
27 Apr 2004 | JPY | 1,338 | 1,338 | 1,323 | 1,334 | 1,334 | +36 (+2.77%) | 155,000 |
26 Apr 2004 | JPY | 1,322 | 1,327 | 1,298 | 1,298 | 1,298 | -24 (-1.82%) | 134,000 |
23 Apr 2004 | JPY | 1,328 | 1,328 | 1,315 | 1,322 | 1,322 | -2 (-0.15%) | 98,000 |
22 Apr 2004 | JPY | 1,325 | 1,328 | 1,311 | 1,324 | 1,324 | +4 (+0.30%) | 91,000 |
21 Apr 2004 | JPY | 1,300 | 1,321 | 1,291 | 1,320 | 1,320 | +27 (+2.09%) | 244,000 |
20 Apr 2004 | JPY | 1,250 | 1,293 | 1,242 | 1,293 | 1,293 | +53 (+4.27%) | 201,000 |
19 Apr 2004 | JPY | 1,276 | 1,276 | 1,240 | 1,240 | 1,240 | -32 (-2.52%) | 73,000 |
16 Apr 2004 | JPY | 1,288 | 1,288 | 1,260 | 1,272 | 1,272 | +5 (+0.39%) | 93,000 |
15 Apr 2004 | JPY | 1,293 | 1,293 | 1,258 | 1,267 | 1,267 | -24 (-1.86%) | 100,000 |
14 Apr 2004 | JPY | 1,290 | 1,315 | 1,290 | 1,291 | 1,291 | -17 (-1.30%) | 83,000 |
13 Apr 2004 | JPY | 1,298 | 1,310 | 1,272 | 1,308 | 1,308 | +10 (+0.77%) | 112,000 |
12 Apr 2004 | JPY | 1,291 | 1,306 | 1,291 | 1,298 | 1,298 | +5 (+0.39%) | 35,000 |
9 Apr 2004 | JPY | 1,300 | 1,305 | 1,282 | 1,293 | 1,293 | -15 (-1.15%) | 57,000 |
8 Apr 2004 | JPY | 1,327 | 1,327 | 1,306 | 1,308 | 1,308 | -20 (-1.51%) | 44,000 |