Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2004 | JPY | 1,635 | 1,644 | 1,600 | 1,600 | 1,600 | -35 (-2.14%) | 433,000 |
21 May 2004 | JPY | 1,562 | 1,665 | 1,562 | 1,635 | 1,635 | +13 (+0.80%) | 1,178,000 |
20 May 2004 | JPY | 1,630 | 1,630 | 1,590 | 1,622 | 1,622 | -38 (-2.29%) | 865,000 |
19 May 2004 | JPY | 1,640 | 1,660 | 1,600 | 1,660 | 1,660 | +49 (+3.04%) | 755,000 |
18 May 2004 | JPY | 1,580 | 1,620 | 1,566 | 1,611 | 1,611 | +75 (+4.88%) | 835,000 |
17 May 2004 | JPY | 1,600 | 1,600 | 1,520 | 1,536 | 1,536 | -50 (-3.15%) | 775,000 |
14 May 2004 | JPY | 1,597 | 1,597 | 1,565 | 1,586 | 1,586 | -11 (-0.69%) | 564,000 |
13 May 2004 | JPY | 1,598 | 1,644 | 1,580 | 1,597 | 1,597 | -1 (-0.06%) | 713,000 |
12 May 2004 | JPY | 1,601 | 1,614 | 1,583 | 1,598 | 1,598 | -2 (-0.13%) | 754,000 |
11 May 2004 | JPY | 1,571 | 1,608 | 1,567 | 1,600 | 1,600 | +51 (+3.29%) | 938,000 |
10 May 2004 | JPY | 1,682 | 1,685 | 1,541 | 1,549 | 1,549 | -133 (-7.91%) | 920,000 |
7 May 2004 | JPY | 1,690 | 1,715 | 1,680 | 1,682 | 1,682 | -88 (-4.97%) | 1,069,000 |
6 May 2004 | JPY | 1,781 | 1,797 | 1,750 | 1,770 | 1,770 | -22 (-1.23%) | 467,000 |
5 May 2004 | JPY | 1,792 | 1,792 | 1,792 | 1,792 | 1,792 | 0.0 (0.0%) | 0 |
4 May 2004 | JPY | 1,792 | 1,792 | 1,792 | 1,792 | 1,792 | 0.0 (0.0%) | 0 |
3 May 2004 | JPY | 1,792 | 1,792 | 1,792 | 1,792 | 1,792 | 0.0 (0.0%) | 0 |
30 Apr 2004 | JPY | 1,798 | 1,800 | 1,785 | 1,792 | 1,792 | -62 (-3.34%) | 718,000 |
29 Apr 2004 | JPY | 1,854 | 1,854 | 1,854 | 1,854 | 1,854 | 0.0 (0.0%) | 0 |
28 Apr 2004 | JPY | 1,827 | 1,859 | 1,813 | 1,854 | 1,854 | +27 (+1.48%) | 690,000 |
27 Apr 2004 | JPY | 1,830 | 1,830 | 1,794 | 1,827 | 1,827 | 0.0 (0.0%) | 277,000 |
26 Apr 2004 | JPY | 1,818 | 1,835 | 1,807 | 1,827 | 1,827 | +10 (+0.55%) | 369,000 |
23 Apr 2004 | JPY | 1,849 | 1,850 | 1,807 | 1,817 | 1,817 | -10 (-0.55%) | 583,000 |
22 Apr 2004 | JPY | 1,825 | 1,839 | 1,819 | 1,827 | 1,827 | -18 (-0.98%) | 480,000 |
21 Apr 2004 | JPY | 1,835 | 1,847 | 1,801 | 1,845 | 1,845 | +10 (+0.54%) | 416,000 |
20 Apr 2004 | JPY | 1,780 | 1,838 | 1,777 | 1,835 | 1,835 | +52 (+2.92%) | 586,000 |
19 Apr 2004 | JPY | 1,804 | 1,813 | 1,761 | 1,783 | 1,783 | -21 (-1.16%) | 598,000 |
16 Apr 2004 | JPY | 1,813 | 1,818 | 1,790 | 1,804 | 1,804 | +11 (+0.61%) | 523,000 |
15 Apr 2004 | JPY | 1,882 | 1,883 | 1,785 | 1,793 | 1,793 | -69 (-3.71%) | 547,000 |
14 Apr 2004 | JPY | 1,852 | 1,889 | 1,840 | 1,862 | 1,862 | +21 (+1.14%) | 549,000 |
13 Apr 2004 | JPY | 1,840 | 1,878 | 1,840 | 1,841 | 1,841 | -8 (-0.43%) | 421,000 |