Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2004 | JPY | 1,748 | 1,748 | 1,704 | 1,715 | 1,715 | -3 (-0.17%) | 35,500 |
14 May 2004 | JPY | 1,762 | 1,800 | 1,718 | 1,718 | 1,718 | -44 (-2.50%) | 44,900 |
13 May 2004 | JPY | 1,830 | 1,830 | 1,752 | 1,762 | 1,762 | -57 (-3.13%) | 31,300 |
12 May 2004 | JPY | 1,742 | 1,819 | 1,730 | 1,819 | 1,819 | +84 (+4.84%) | 43,400 |
11 May 2004 | JPY | 1,725 | 1,767 | 1,720 | 1,735 | 1,735 | -20 (-1.14%) | 63,000 |
10 May 2004 | JPY | 1,820 | 1,838 | 1,755 | 1,755 | 1,755 | -73 (-3.99%) | 64,700 |
7 May 2004 | JPY | 1,870 | 1,875 | 1,821 | 1,828 | 1,828 | -12 (-0.65%) | 39,000 |
6 May 2004 | JPY | 1,860 | 1,879 | 1,840 | 1,840 | 1,840 | -13 (-0.70%) | 32,700 |
5 May 2004 | JPY | 1,853 | 1,853 | 1,853 | 1,853 | 1,853 | 0.0 (0.0%) | 0 |
4 May 2004 | JPY | 1,853 | 1,853 | 1,853 | 1,853 | 1,853 | 0.0 (0.0%) | 0 |
3 May 2004 | JPY | 1,853 | 1,853 | 1,853 | 1,853 | 1,853 | 0.0 (0.0%) | 0 |
30 Apr 2004 | JPY | 1,879 | 1,879 | 1,835 | 1,853 | 1,853 | -12 (-0.64%) | 28,900 |
29 Apr 2004 | JPY | 1,865 | 1,865 | 1,865 | 1,865 | 1,865 | 0.0 (0.0%) | 0 |
28 Apr 2004 | JPY | 1,880 | 1,884 | 1,863 | 1,865 | 1,865 | -8 (-0.43%) | 21,800 |
27 Apr 2004 | JPY | 1,869 | 1,887 | 1,862 | 1,873 | 1,873 | +11 (+0.59%) | 27,000 |
26 Apr 2004 | JPY | 1,845 | 1,868 | 1,841 | 1,862 | 1,862 | +21 (+1.14%) | 38,200 |
23 Apr 2004 | JPY | 1,845 | 1,845 | 1,825 | 1,841 | 1,841 | +7 (+0.38%) | 38,000 |
22 Apr 2004 | JPY | 1,827 | 1,849 | 1,827 | 1,834 | 1,834 | +14 (+0.77%) | 31,800 |
21 Apr 2004 | JPY | 1,850 | 1,850 | 1,820 | 1,820 | 1,820 | -35 (-1.89%) | 25,000 |
20 Apr 2004 | JPY | 1,802 | 1,860 | 1,802 | 1,855 | 1,855 | +36 (+1.98%) | 38,000 |
19 Apr 2004 | JPY | 1,870 | 1,870 | 1,802 | 1,819 | 1,819 | -52 (-2.78%) | 31,600 |
16 Apr 2004 | JPY | 1,887 | 1,887 | 1,843 | 1,871 | 1,871 | +31 (+1.68%) | 44,800 |
15 Apr 2004 | JPY | 1,890 | 1,890 | 1,812 | 1,840 | 1,840 | -50 (-2.65%) | 48,400 |
14 Apr 2004 | JPY | 1,899 | 1,899 | 1,885 | 1,890 | 1,890 | +1 (+0.05%) | 60,000 |
13 Apr 2004 | JPY | 1,880 | 1,905 | 1,877 | 1,889 | 1,889 | +8 (+0.43%) | 78,900 |
12 Apr 2004 | JPY | 1,879 | 1,887 | 1,875 | 1,881 | 1,881 | -6 (-0.32%) | 27,100 |
9 Apr 2004 | JPY | 1,899 | 1,903 | 1,865 | 1,887 | 1,887 | -5 (-0.26%) | 30,900 |
8 Apr 2004 | JPY | 1,865 | 1,904 | 1,857 | 1,892 | 1,892 | +8 (+0.42%) | 63,000 |
7 Apr 2004 | JPY | 1,889 | 1,897 | 1,875 | 1,884 | 1,884 | +26 (+1.40%) | 38,400 |
6 Apr 2004 | JPY | 1,920 | 1,920 | 1,740 | 1,858 | 1,858 | -62 (-3.23%) | 60,500 |