Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2004 | JPY | 1,195 | 1,210 | 1,180 | 1,195 | 1,195 | +50 (+4.37%) | 13,600 |
21 May 2004 | JPY | 1,120 | 1,155 | 1,120 | 1,145 | 1,145 | +45 (+4.09%) | 19,200 |
20 May 2004 | JPY | 1,190 | 1,190 | 1,075 | 1,100 | 1,100 | -40 (-3.51%) | 34,800 |
19 May 2004 | JPY | 1,140 | 1,165 | 1,080 | 1,140 | 1,140 | +100 (+9.62%) | 18,600 |
18 May 2004 | JPY | 1,020 | 1,070 | 1,015 | 1,040 | 1,040 | +30 (+2.97%) | 40,400 |
17 May 2004 | JPY | 1,175 | 1,175 | 1,000 | 1,010 | 1,010 | -185 (-15.48%) | 30,600 |
14 May 2004 | JPY | 1,230 | 1,230 | 1,190 | 1,195 | 1,195 | -45 (-3.63%) | 10,800 |
13 May 2004 | JPY | 1,220 | 1,260 | 1,160 | 1,240 | 1,240 | +25 (+2.06%) | 16,000 |
12 May 2004 | JPY | 1,195 | 1,225 | 1,170 | 1,215 | 1,215 | +70 (+6.11%) | 11,200 |
11 May 2004 | JPY | 1,155 | 1,200 | 1,135 | 1,145 | 1,145 | -60 (-4.98%) | 29,200 |
10 May 2004 | JPY | 1,260 | 1,280 | 1,205 | 1,205 | 1,205 | -120 (-9.06%) | 41,600 |
7 May 2004 | JPY | 1,325 | 1,360 | 1,290 | 1,325 | 1,325 | -10 (-0.75%) | 20,800 |
6 May 2004 | JPY | 1,400 | 1,400 | 1,335 | 1,335 | 1,335 | -90 (-6.32%) | 20,400 |
5 May 2004 | JPY | 1,425 | 1,425 | 1,425 | 1,425 | 1,425 | 0.0 (0.0%) | 0 |
4 May 2004 | JPY | 1,425 | 1,425 | 1,425 | 1,425 | 1,425 | 0.0 (0.0%) | 0 |
3 May 2004 | JPY | 1,425 | 1,425 | 1,425 | 1,425 | 1,425 | 0.0 (0.0%) | 0 |
30 Apr 2004 | JPY | 1,455 | 1,455 | 1,415 | 1,425 | 1,425 | -35 (-2.40%) | 24,000 |
29 Apr 2004 | JPY | 1,460 | 1,460 | 1,460 | 1,460 | 1,460 | 0.0 (0.0%) | 0 |
28 Apr 2004 | JPY | 1,485 | 1,485 | 1,450 | 1,460 | 1,460 | -30 (-2.01%) | 10,600 |
27 Apr 2004 | JPY | 1,515 | 1,515 | 1,440 | 1,490 | 1,490 | -55 (-3.56%) | 25,400 |
26 Apr 2004 | JPY | 1,560 | 1,565 | 1,515 | 1,545 | 1,545 | 0.0 (0.0%) | 13,200 |
23 Apr 2004 | JPY | 1,575 | 1,575 | 1,545 | 1,545 | 1,545 | 0.0 (0.0%) | 22,000 |
22 Apr 2004 | JPY | 1,570 | 1,580 | 1,530 | 1,545 | 1,545 | -5 (-0.32%) | 22,400 |
21 Apr 2004 | JPY | 1,475 | 1,580 | 1,475 | 1,550 | 1,550 | +55 (+3.68%) | 14,800 |
20 Apr 2004 | JPY | 1,470 | 1,495 | 1,465 | 1,495 | 1,495 | +20 (+1.36%) | 17,400 |
19 Apr 2004 | JPY | 1,510 | 1,525 | 1,430 | 1,475 | 1,475 | -60 (-3.91%) | 22,400 |
16 Apr 2004 | JPY | 1,550 | 1,575 | 1,525 | 1,535 | 1,535 | -20 (-1.29%) | 23,400 |
15 Apr 2004 | JPY | 1,625 | 1,635 | 1,500 | 1,555 | 1,555 | -20 (-1.27%) | 93,600 |
14 Apr 2004 | JPY | 1,485 | 1,580 | 1,480 | 1,575 | 1,575 | +90 (+6.06%) | 88,800 |
13 Apr 2004 | JPY | 1,480 | 1,485 | 1,465 | 1,485 | 1,485 | +15 (+1.02%) | 20,600 |