Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2004 | JPY | 985 | 1,040 | 970 | 993 | 993 | +10 (+1.02%) | 1,095,000 |
19 May 2004 | JPY | 980 | 1,004 | 976 | 983 | 983 | -4 (-0.41%) | 1,307,000 |
18 May 2004 | JPY | 1,003 | 1,010 | 981 | 987 | 987 | +16 (+1.65%) | 751,000 |
17 May 2004 | JPY | 993 | 1,028 | 954 | 971 | 971 | -12 (-1.22%) | 782,000 |
14 May 2004 | JPY | 1,003 | 1,003 | 964 | 983 | 983 | -19 (-1.90%) | 1,315,000 |
13 May 2004 | JPY | 1,008 | 1,013 | 990 | 1,002 | 1,002 | -19 (-1.86%) | 659,000 |
12 May 2004 | JPY | 1,005 | 1,023 | 981 | 1,021 | 1,021 | -4 (-0.39%) | 1,263,000 |
11 May 2004 | JPY | 999 | 1,035 | 976 | 1,025 | 1,025 | +31 (+3.12%) | 1,476,000 |
10 May 2004 | JPY | 1,089 | 1,092 | 990 | 994 | 994 | -52 (-4.97%) | 1,199,000 |
7 May 2004 | JPY | 1,079 | 1,079 | 1,034 | 1,046 | 1,046 | -33 (-3.06%) | 1,429,000 |
6 May 2004 | JPY | 1,111 | 1,111 | 1,079 | 1,079 | 1,079 | -12 (-1.10%) | 546,000 |
5 May 2004 | JPY | 1,091 | 1,091 | 1,091 | 1,091 | 1,091 | 0.0 (0.0%) | 0 |
4 May 2004 | JPY | 1,091 | 1,091 | 1,091 | 1,091 | 1,091 | 0.0 (0.0%) | 0 |
3 May 2004 | JPY | 1,091 | 1,091 | 1,091 | 1,091 | 1,091 | 0.0 (0.0%) | 0 |
30 Apr 2004 | JPY | 1,100 | 1,100 | 1,062 | 1,091 | 1,091 | -49 (-4.30%) | 1,103,000 |
29 Apr 2004 | JPY | 1,140 | 1,140 | 1,140 | 1,140 | 1,140 | 0.0 (0.0%) | 0 |
28 Apr 2004 | JPY | 1,099 | 1,140 | 1,096 | 1,140 | 1,140 | +54 (+4.97%) | 2,111,000 |
27 Apr 2004 | JPY | 1,078 | 1,086 | 1,068 | 1,086 | 1,086 | +24 (+2.26%) | 635,000 |
26 Apr 2004 | JPY | 1,048 | 1,068 | 1,048 | 1,062 | 1,062 | +18 (+1.72%) | 819,000 |
23 Apr 2004 | JPY | 1,066 | 1,067 | 1,037 | 1,044 | 1,044 | -2 (-0.19%) | 408,000 |
22 Apr 2004 | JPY | 1,053 | 1,100 | 1,044 | 1,046 | 1,046 | +13 (+1.26%) | 688,000 |
21 Apr 2004 | JPY | 1,056 | 1,056 | 1,032 | 1,033 | 1,033 | +7 (+0.68%) | 491,000 |
20 Apr 2004 | JPY | 1,040 | 1,064 | 1,010 | 1,026 | 1,026 | -14 (-1.35%) | 1,210,000 |
19 Apr 2004 | JPY | 1,084 | 1,086 | 1,038 | 1,040 | 1,040 | -30 (-2.80%) | 659,000 |
16 Apr 2004 | JPY | 1,070 | 1,091 | 1,050 | 1,070 | 1,070 | -9 (-0.83%) | 888,000 |
15 Apr 2004 | JPY | 1,109 | 1,109 | 1,052 | 1,079 | 1,079 | -21 (-1.91%) | 800,000 |
14 Apr 2004 | JPY | 1,100 | 1,106 | 1,091 | 1,100 | 1,100 | -12 (-1.08%) | 630,000 |
13 Apr 2004 | JPY | 1,084 | 1,116 | 1,080 | 1,112 | 1,112 | +28 (+2.58%) | 557,000 |
12 Apr 2004 | JPY | 1,064 | 1,091 | 1,064 | 1,084 | 1,084 | 0.0 (0.0%) | 225,000 |
9 Apr 2004 | JPY | 1,096 | 1,107 | 1,084 | 1,084 | 1,084 | -15 (-1.36%) | 216,000 |