Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2004 | JPY | 1,026 | 1,032 | 992 | 1,008 | 1,008 | -18 (-1.75%) | 977,500 |
3 Jun 2004 | JPY | 1,040 | 1,046 | 1,010 | 1,026 | 1,026 | -14 (-1.35%) | 1,238,000 |
2 Jun 2004 | JPY | 1,060 | 1,060 | 1,040 | 1,040 | 1,040 | -24 (-2.26%) | 765,000 |
1 Jun 2004 | JPY | 1,056 | 1,064 | 1,040 | 1,064 | 1,064 | +14 (+1.33%) | 1,098,000 |
31 May 2004 | JPY | 1,070 | 1,070 | 1,046 | 1,050 | 1,050 | -20 (-1.87%) | 1,391,000 |
28 May 2004 | JPY | 1,064 | 1,070 | 1,048 | 1,070 | 1,070 | +14 (+1.33%) | 1,200,500 |
27 May 2004 | JPY | 1,074 | 1,078 | 1,054 | 1,056 | 1,056 | -26 (-2.40%) | 1,301,500 |
26 May 2004 | JPY | 1,072 | 1,088 | 1,064 | 1,082 | 1,082 | -18 (-1.64%) | 6,175,500 |
25 May 2004 | JPY | 1,138 | 1,150 | 1,100 | 1,100 | 1,100 | -18 (-1.61%) | 2,124,500 |
24 May 2004 | JPY | 1,110 | 1,134 | 1,092 | 1,118 | 1,118 | +46 (+4.29%) | 1,718,500 |
21 May 2004 | JPY | 1,072 | 1,076 | 1,046 | 1,072 | 1,072 | -20 (-1.83%) | 880,500 |
20 May 2004 | JPY | 1,070 | 1,120 | 1,056 | 1,092 | 1,092 | +32 (+3.02%) | 2,950,500 |
19 May 2004 | JPY | 1,000 | 1,076 | 998 | 1,060 | 1,060 | +70 (+7.07%) | 3,118,000 |
18 May 2004 | JPY | 970 | 994 | 962 | 990 | 990 | +10 (+1.02%) | 5,553,500 |
17 May 2004 | JPY | 1,042 | 1,046 | 972 | 980 | 980 | -102 (-9.43%) | 1,382,000 |
14 May 2004 | JPY | 1,160 | 1,160 | 1,082 | 1,082 | 1,082 | -66 (-5.75%) | 607,000 |
13 May 2004 | JPY | 1,196 | 1,196 | 1,128 | 1,148 | 1,148 | -50 (-4.17%) | 737,500 |
12 May 2004 | JPY | 1,124 | 1,198 | 1,100 | 1,198 | 1,198 | +118 (+10.93%) | 1,036,000 |
11 May 2004 | JPY | 1,064 | 1,118 | 1,030 | 1,080 | 1,080 | -44 (-3.91%) | 1,841,500 |
10 May 2004 | JPY | 1,204 | 1,206 | 1,124 | 1,124 | 1,124 | -200 (-15.11%) | 1,883,000 |
7 May 2004 | JPY | 1,332 | 1,346 | 1,298 | 1,324 | 1,324 | -46 (-3.36%) | 442,500 |
6 May 2004 | JPY | 1,378 | 1,400 | 1,330 | 1,370 | 1,370 | +30 (+2.24%) | 795,000 |
5 May 2004 | JPY | 1,340 | 1,340 | 1,340 | 1,340 | 1,340 | 0.0 (0.0%) | 0 |
4 May 2004 | JPY | 1,340 | 1,340 | 1,340 | 1,340 | 1,340 | 0.0 (0.0%) | 0 |
3 May 2004 | JPY | 1,340 | 1,340 | 1,340 | 1,340 | 1,340 | 0.0 (0.0%) | 0 |
30 Apr 2004 | JPY | 1,322 | 1,348 | 1,304 | 1,340 | 1,340 | -10 (-0.74%) | 357,500 |
29 Apr 2004 | JPY | 1,350 | 1,350 | 1,350 | 1,350 | 1,350 | 0.0 (0.0%) | 0 |
28 Apr 2004 | JPY | 1,314 | 1,378 | 1,314 | 1,350 | 1,350 | +50 (+3.85%) | 965,000 |
27 Apr 2004 | JPY | 1,280 | 1,318 | 1,252 | 1,300 | 1,300 | +14 (+1.09%) | 593,500 |
26 Apr 2004 | JPY | 1,290 | 1,310 | 1,280 | 1,286 | 1,286 | -4 (-0.31%) | 330,500 |