Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2004 | JPY | 1,675 | 1,675 | 1,635 | 1,645 | 1,645 | +10 (+0.61%) | 57,800 |
20 May 2004 | JPY | 1,625 | 1,680 | 1,600 | 1,635 | 1,635 | +5 (+0.31%) | 56,800 |
19 May 2004 | JPY | 1,565 | 1,630 | 1,565 | 1,630 | 1,630 | +85 (+5.50%) | 51,600 |
18 May 2004 | JPY | 1,510 | 1,570 | 1,510 | 1,545 | 1,545 | +25 (+1.64%) | 61,200 |
17 May 2004 | JPY | 1,575 | 1,585 | 1,515 | 1,520 | 1,520 | -65 (-4.10%) | 56,600 |
14 May 2004 | JPY | 1,575 | 1,615 | 1,570 | 1,585 | 1,585 | -5 (-0.31%) | 122,400 |
13 May 2004 | JPY | 1,625 | 1,635 | 1,575 | 1,590 | 1,590 | -20 (-1.24%) | 83,600 |
12 May 2004 | JPY | 1,595 | 1,615 | 1,560 | 1,610 | 1,610 | +85 (+5.57%) | 119,600 |
11 May 2004 | JPY | 1,500 | 1,555 | 1,485 | 1,525 | 1,525 | -5 (-0.33%) | 154,800 |
10 May 2004 | JPY | 1,625 | 1,625 | 1,525 | 1,530 | 1,530 | -100 (-6.13%) | 110,200 |
7 May 2004 | JPY | 1,630 | 1,635 | 1,625 | 1,630 | 1,630 | -5 (-0.31%) | 60,200 |
6 May 2004 | JPY | 1,665 | 1,670 | 1,630 | 1,635 | 1,635 | -25 (-1.51%) | 87,000 |
5 May 2004 | JPY | 1,660 | 1,660 | 1,660 | 1,660 | 1,660 | 0.0 (0.0%) | 0 |
4 May 2004 | JPY | 1,660 | 1,660 | 1,660 | 1,660 | 1,660 | 0.0 (0.0%) | 0 |
3 May 2004 | JPY | 1,660 | 1,660 | 1,660 | 1,660 | 1,660 | 0.0 (0.0%) | 0 |
30 Apr 2004 | JPY | 1,675 | 1,675 | 1,650 | 1,660 | 1,660 | -30 (-1.78%) | 75,800 |
29 Apr 2004 | JPY | 1,690 | 1,690 | 1,690 | 1,690 | 1,690 | 0.0 (0.0%) | 0 |
28 Apr 2004 | JPY | 1,680 | 1,705 | 1,670 | 1,690 | 1,690 | -10 (-0.59%) | 316,600 |
27 Apr 2004 | JPY | 1,725 | 1,730 | 1,685 | 1,700 | 1,700 | -45 (-2.58%) | 118,400 |
26 Apr 2004 | JPY | 1,760 | 1,765 | 1,740 | 1,745 | 1,745 | -15 (-0.85%) | 44,400 |
23 Apr 2004 | JPY | 1,785 | 1,785 | 1,760 | 1,760 | 1,760 | -5 (-0.28%) | 46,800 |
22 Apr 2004 | JPY | 1,775 | 1,780 | 1,760 | 1,765 | 1,765 | -5 (-0.28%) | 52,000 |
21 Apr 2004 | JPY | 1,770 | 1,790 | 1,755 | 1,770 | 1,770 | 0.0 (0.0%) | 69,400 |
20 Apr 2004 | JPY | 1,755 | 1,785 | 1,750 | 1,770 | 1,770 | +15 (+0.85%) | 97,200 |
19 Apr 2004 | JPY | 1,825 | 1,825 | 1,750 | 1,755 | 1,755 | -70 (-3.84%) | 85,400 |
16 Apr 2004 | JPY | 1,845 | 1,845 | 1,815 | 1,825 | 1,825 | +15 (+0.83%) | 151,200 |
15 Apr 2004 | JPY | 1,880 | 1,885 | 1,810 | 1,810 | 1,810 | -70 (-3.72%) | 138,200 |
14 Apr 2004 | JPY | 1,850 | 1,890 | 1,850 | 1,880 | 1,880 | +35 (+1.90%) | 115,200 |
13 Apr 2004 | JPY | 1,850 | 1,855 | 1,840 | 1,845 | 1,845 | +30 (+1.65%) | 131,200 |
12 Apr 2004 | JPY | 1,830 | 1,855 | 1,810 | 1,815 | 1,815 | 0.0 (0.0%) | 102,200 |