Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2004 | JPY | 1,660 | 1,702.5 | 1,632.5 | 1,702.5 | 1,702.5 | -7.5 (-0.44%) | 69,800,000 |
28 May 2004 | JPY | 1,652.5 | 1,710 | 1,642.5 | 1,710 | 1,710 | +7.5 (+0.44%) | 131,860,000 |
27 May 2004 | JPY | 1,747.5 | 1,747.5 | 1,682.5 | 1,702.5 | 1,702.5 | -20 (-1.16%) | 34,280,000 |
26 May 2004 | JPY | 1,695 | 1,737.5 | 1,645 | 1,722.5 | 1,722.5 | +72.5 (+4.39%) | 32,040,000 |
25 May 2004 | JPY | 1,700 | 1,700 | 1,637.5 | 1,650 | 1,650 | -27.5 (-1.64%) | 17,400,000 |
24 May 2004 | JPY | 1,680 | 1,697.5 | 1,637.5 | 1,677.5 | 1,677.5 | -20 (-1.18%) | 22,200,000 |
21 May 2004 | JPY | 1,687.5 | 1,712.5 | 1,627.5 | 1,697.5 | 1,697.5 | +17.5 (+1.04%) | 20,920,000 |
20 May 2004 | JPY | 1,637.5 | 1,722.5 | 1,625 | 1,680 | 1,680 | +7.5 (+0.45%) | 26,540,000 |
19 May 2004 | JPY | 1,612.5 | 1,682.5 | 1,592.5 | 1,672.5 | 1,672.5 | +85 (+5.35%) | 19,640,000 |
18 May 2004 | JPY | 1,562.5 | 1,640 | 1,552.5 | 1,587.5 | 1,587.5 | -2.5 (-0.16%) | 40,200,000 |
17 May 2004 | JPY | 1,650 | 1,650 | 1,580 | 1,590 | 1,590 | -60 (-3.64%) | 24,740,000 |
14 May 2004 | JPY | 1,665 | 1,692.5 | 1,637.5 | 1,650 | 1,650 | -90 (-5.17%) | 49,860,000 |
13 May 2004 | JPY | 1,775 | 1,790 | 1,730 | 1,740 | 1,740 | +15 (+0.87%) | 56,840,000 |
12 May 2004 | JPY | 1,725 | 1,745 | 1,702.5 | 1,725 | 1,725 | +125 (+7.81%) | 46,260,000 |
11 May 2004 | JPY | 1,525 | 1,645 | 1,520 | 1,600 | 1,600 | +25 (+1.59%) | 36,720,000 |
10 May 2004 | JPY | 1,652.5 | 1,675 | 1,542.5 | 1,575 | 1,575 | -157.5 (-9.09%) | 76,360,000 |
7 May 2004 | JPY | 1,770 | 1,775 | 1,732.5 | 1,732.5 | 1,732.5 | -40 (-2.26%) | 27,020,000 |
6 May 2004 | JPY | 1,765 | 1,790 | 1,762.5 | 1,772.5 | 1,772.5 | -10 (-0.56%) | 20,540,000 |
5 May 2004 | JPY | 1,782.5 | 1,782.5 | 1,782.5 | 1,782.5 | 1,782.5 | 0.0 (0.0%) | 0 |
4 May 2004 | JPY | 1,782.5 | 1,782.5 | 1,782.5 | 1,782.5 | 1,782.5 | 0.0 (0.0%) | 0 |
3 May 2004 | JPY | 1,782.5 | 1,782.5 | 1,782.5 | 1,782.5 | 1,782.5 | 0.0 (0.0%) | 0 |
30 Apr 2004 | JPY | 1,775 | 1,797.5 | 1,740 | 1,782.5 | 1,782.5 | -37.5 (-2.06%) | 35,000,000 |
29 Apr 2004 | JPY | 1,820 | 1,820 | 1,820 | 1,820 | 1,820 | 0.0 (0.0%) | 0 |
28 Apr 2004 | JPY | 1,805 | 1,845 | 1,797.5 | 1,820 | 1,820 | +22.5 (+1.25%) | 33,100,000 |
27 Apr 2004 | JPY | 1,807.5 | 1,807.5 | 1,790 | 1,797.5 | 1,797.5 | +2.5 (+0.14%) | 23,900,000 |
26 Apr 2004 | JPY | 1,775 | 1,807.5 | 1,772.5 | 1,795 | 1,795 | -2.5 (-0.14%) | 27,380,000 |
23 Apr 2004 | JPY | 1,812.5 | 1,820 | 1,790 | 1,797.5 | 1,797.5 | -5 (-0.28%) | 36,660,000 |
22 Apr 2004 | JPY | 1,807.5 | 1,825 | 1,800 | 1,802.5 | 1,802.5 | +2.5 (+0.14%) | 20,460,000 |
21 Apr 2004 | JPY | 1,807.5 | 1,807.5 | 1,782.5 | 1,800 | 1,800 | -7.5 (-0.41%) | 34,200,000 |
20 Apr 2004 | JPY | 1,807.5 | 1,812.5 | 1,787.5 | 1,807.5 | 1,807.5 | +25 (+1.40%) | 31,920,000 |