Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2004 | JPY | 5.88 | 5.96 | 5.84 | 5.84 | 5.84 | +0.04 (+0.69%) | 667,250,000 |
25 May 2004 | JPY | 5.96 | 6 | 5.8 | 5.8 | 5.8 | -0.28 (-4.61%) | 703,250,000 |
24 May 2004 | JPY | 6.04 | 6.2 | 5.96 | 6.08 | 6.08 | +0.08 (+1.33%) | 1,104,000,000 |
21 May 2004 | JPY | 5.84 | 6 | 5.84 | 6 | 6 | +0.24 (+4.17%) | 1,164,750,000 |
20 May 2004 | JPY | 5.68 | 5.88 | 5.64 | 5.76 | 5.76 | +0.12 (+2.13%) | 1,448,750,000 |
19 May 2004 | JPY | 5.4 | 5.64 | 5.4 | 5.64 | 5.64 | +0.32 (+6.02%) | 1,737,000,000 |
18 May 2004 | JPY | 5.24 | 5.4 | 5.2 | 5.32 | 5.32 | +0.16 (+3.10%) | 1,919,500,000 |
17 May 2004 | JPY | 5.52 | 5.52 | 5.12 | 5.16 | 5.16 | -0.48 (-8.51%) | 2,038,000,000 |
14 May 2004 | JPY | 5.76 | 5.88 | 5.56 | 5.64 | 5.64 | -0.2 (-3.42%) | 1,919,250,000 |
13 May 2004 | JPY | 5.92 | 6.04 | 5.76 | 5.84 | 5.84 | -0.04 (-0.68%) | 1,296,750,000 |
12 May 2004 | JPY | 5.92 | 5.96 | 5.8 | 5.88 | 5.88 | +0.16 (+2.80%) | 1,580,500,000 |
11 May 2004 | JPY | 5.6 | 5.8 | 5.56 | 5.72 | 5.72 | +0.16 (+2.88%) | 1,169,750,000 |
10 May 2004 | JPY | 6.08 | 6.12 | 5.52 | 5.56 | 5.56 | -0.64 (-10.32%) | 2,338,000,000 |
7 May 2004 | JPY | 6.28 | 6.4 | 6.16 | 6.2 | 6.2 | 0.0 (0.0%) | 1,220,000,000 |
6 May 2004 | JPY | 6.32 | 6.36 | 6.2 | 6.2 | 6.2 | -0.08 (-1.27%) | 982,750,000 |
30 Apr 2004 | JPY | 6.4 | 6.4 | 6.08 | 6.28 | 6.28 | -0.2 (-3.09%) | 2,055,000,000 |
28 Apr 2004 | JPY | 6.32 | 6.56 | 6.28 | 6.48 | 6.48 | +0.24 (+3.85%) | 1,876,250,000 |
27 Apr 2004 | JPY | 6.12 | 6.24 | 6.04 | 6.24 | 6.24 | +0.04 (+0.65%) | 1,168,750,000 |
26 Apr 2004 | JPY | 6.4 | 6.4 | 6.16 | 6.2 | 6.2 | -0.16 (-2.52%) | 1,207,750,000 |
23 Apr 2004 | JPY | 6.44 | 6.44 | 6.24 | 6.36 | 6.36 | -0.08 (-1.24%) | 847,750,000 |
22 Apr 2004 | JPY | 6.44 | 6.48 | 6.32 | 6.44 | 6.44 | +0.12 (+1.90%) | 905,750,000 |
21 Apr 2004 | JPY | 6.44 | 6.44 | 6.28 | 6.32 | 6.32 | -0.04 (-0.63%) | 848,000,000 |
20 Apr 2004 | JPY | 6.16 | 6.44 | 6.16 | 6.36 | 6.36 | +0.28 (+4.61%) | 1,167,250,000 |
19 Apr 2004 | JPY | 6.2 | 6.2 | 6 | 6.08 | 6.08 | -0.12 (-1.94%) | 787,500,000 |
16 Apr 2004 | JPY | 6.32 | 6.36 | 6.12 | 6.2 | 6.2 | -0.12 (-1.90%) | 1,162,250,000 |
15 Apr 2004 | JPY | 6.6 | 6.6 | 6.2 | 6.32 | 6.32 | -0.24 (-3.66%) | 1,421,500,000 |
14 Apr 2004 | JPY | 6.56 | 6.6 | 6.48 | 6.56 | 6.56 | -0.04 (-0.61%) | 580,250,000 |
13 Apr 2004 | JPY | 6.56 | 6.64 | 6.48 | 6.6 | 6.6 | +0.04 (+0.61%) | 1,032,000,000 |
12 Apr 2004 | JPY | 6.44 | 6.6 | 6.36 | 6.56 | 6.56 | +0.12 (+1.86%) | 883,000,000 |
9 Apr 2004 | JPY | 6.48 | 6.52 | 6.44 | 6.44 | 6.44 | -0.08 (-1.23%) | 693,500,000 |