Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2004 | JPY | 1,112 | 1,164 | 1,103 | 1,159 | 1,159 | +107 (+10.17%) | 7,592,000 |
11 May 2004 | JPY | 1,065 | 1,080 | 1,036 | 1,052 | 1,052 | -29 (-2.68%) | 8,926,000 |
10 May 2004 | JPY | 1,161 | 1,162 | 1,080 | 1,081 | 1,081 | -100 (-8.47%) | 6,966,000 |
7 May 2004 | JPY | 1,200 | 1,205 | 1,176 | 1,181 | 1,181 | -32 (-2.64%) | 5,310,000 |
6 May 2004 | JPY | 1,250 | 1,264 | 1,211 | 1,213 | 1,213 | -26 (-2.10%) | 4,277,000 |
30 Apr 2004 | JPY | 1,249 | 1,249 | 1,224 | 1,239 | 1,239 | -50 (-3.88%) | 5,462,000 |
28 Apr 2004 | JPY | 1,290 | 1,302 | 1,280 | 1,289 | 1,289 | +27 (+2.14%) | 6,789,000 |
27 Apr 2004 | JPY | 1,220 | 1,269 | 1,210 | 1,262 | 1,262 | +45 (+3.70%) | 6,048,000 |
26 Apr 2004 | JPY | 1,228 | 1,233 | 1,211 | 1,217 | 1,217 | +9 (+0.75%) | 3,143,000 |
23 Apr 2004 | JPY | 1,246 | 1,246 | 1,183 | 1,208 | 1,208 | -19 (-1.55%) | 7,436,000 |
22 Apr 2004 | JPY | 1,260 | 1,270 | 1,216 | 1,227 | 1,227 | -49 (-3.84%) | 6,197,000 |
21 Apr 2004 | JPY | 1,227 | 1,335 | 1,219 | 1,276 | 1,276 | +37 (+2.99%) | 10,145,000 |
20 Apr 2004 | JPY | 1,218 | 1,245 | 1,187 | 1,239 | 1,239 | +34 (+2.82%) | 7,065,000 |
19 Apr 2004 | JPY | 1,259 | 1,259 | 1,177 | 1,205 | 1,205 | -53 (-4.21%) | 10,679,000 |
16 Apr 2004 | JPY | 1,283 | 1,301 | 1,245 | 1,258 | 1,258 | -65 (-4.91%) | 9,757,000 |
15 Apr 2004 | JPY | 1,401 | 1,414 | 1,316 | 1,323 | 1,323 | -83 (-5.90%) | 5,725,000 |
14 Apr 2004 | JPY | 1,370 | 1,421 | 1,357 | 1,406 | 1,406 | +26 (+1.88%) | 6,184,000 |
13 Apr 2004 | JPY | 1,342 | 1,384 | 1,335 | 1,380 | 1,380 | +58 (+4.39%) | 6,234,000 |
12 Apr 2004 | JPY | 1,301 | 1,346 | 1,292 | 1,322 | 1,322 | +26 (+2.01%) | 3,869,000 |
9 Apr 2004 | JPY | 1,327 | 1,327 | 1,287 | 1,296 | 1,296 | -40 (-2.99%) | 4,169,000 |
8 Apr 2004 | JPY | 1,326 | 1,347 | 1,302 | 1,336 | 1,336 | +2 (+0.15%) | 3,802,000 |
7 Apr 2004 | JPY | 1,326 | 1,355 | 1,311 | 1,334 | 1,334 | -12 (-0.89%) | 8,111,000 |
6 Apr 2004 | JPY | 1,311 | 1,346 | 1,286 | 1,346 | 1,346 | +19 (+1.43%) | 7,352,000 |
5 Apr 2004 | JPY | 1,370 | 1,376 | 1,322 | 1,327 | 1,327 | -34 (-2.50%) | 4,755,000 |
2 Apr 2004 | JPY | 1,358 | 1,370 | 1,332 | 1,361 | 1,361 | -16 (-1.16%) | 4,603,000 |
1 Apr 2004 | JPY | 1,373 | 1,396 | 1,358 | 1,377 | 1,377 | +24 (+1.77%) | 7,169,000 |
31 Mar 2004 | JPY | 1,297 | 1,353 | 1,285 | 1,353 | 1,353 | +60 (+4.64%) | 5,835,000 |
30 Mar 2004 | JPY | 1,340 | 1,348 | 1,275 | 1,293 | 1,293 | -27 (-2.05%) | 3,961,000 |
29 Mar 2004 | JPY | 1,311 | 1,328 | 1,305 | 1,320 | 1,320 | -31 (-2.29%) | 4,538,000 |
26 Mar 2004 | JPY | 1,370 | 1,372 | 1,338 | 1,351 | 1,351 | -20 (-1.46%) | 4,765,000 |