Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2004 | JPY | 1,210 | 1,330 | 1,210 | 1,300 | 1,300 | +50 (+4%) | 410,000 |
17 May 2004 | JPY | 1,390 | 1,400 | 1,210 | 1,250 | 1,250 | -160 (-11.35%) | 400,000 |
14 May 2004 | JPY | 1,440 | 1,470 | 1,380 | 1,410 | 1,410 | -40 (-2.76%) | 250,000 |
13 May 2004 | JPY | 1,500 | 1,510 | 1,450 | 1,450 | 1,450 | -40 (-2.68%) | 160,000 |
12 May 2004 | JPY | 1,460 | 1,540 | 1,450 | 1,490 | 1,490 | +90 (+6.43%) | 460,000 |
11 May 2004 | JPY | 1,380 | 1,510 | 1,370 | 1,400 | 1,400 | -60 (-4.11%) | 440,000 |
10 May 2004 | JPY | 1,670 | 1,680 | 1,400 | 1,460 | 1,460 | -210 (-12.57%) | 1,050,000 |
7 May 2004 | JPY | 1,600 | 1,680 | 1,580 | 1,670 | 1,670 | +70 (+4.38%) | 1,400,000 |
6 May 2004 | JPY | 1,580 | 1,670 | 1,550 | 1,600 | 1,600 | +70 (+4.58%) | 2,010,000 |
5 May 2004 | JPY | 1,530 | 1,530 | 1,530 | 1,530 | 1,530 | 0.0 (0.0%) | 0 |
4 May 2004 | JPY | 1,530 | 1,530 | 1,530 | 1,530 | 1,530 | 0.0 (0.0%) | 0 |
3 May 2004 | JPY | 1,530 | 1,530 | 1,530 | 1,530 | 1,530 | 0.0 (0.0%) | 0 |
30 Apr 2004 | JPY | 1,500 | 1,530 | 1,480 | 1,530 | 1,530 | 0.0 (0.0%) | 460,000 |
29 Apr 2004 | JPY | 1,530 | 1,530 | 1,530 | 1,530 | 1,530 | 0.0 (0.0%) | 0 |
28 Apr 2004 | JPY | 1,490 | 1,550 | 1,480 | 1,530 | 1,530 | -80 (-4.97%) | 1,080,000 |
27 Apr 2004 | JPY | 1,500 | 1,660 | 1,480 | 1,610 | 1,610 | +120 (+8.05%) | 2,130,000 |
26 Apr 2004 | JPY | 1,500 | 1,500 | 1,470 | 1,490 | 1,490 | -10 (-0.67%) | 200,000 |
23 Apr 2004 | JPY | 1,490 | 1,510 | 1,450 | 1,500 | 1,500 | +10 (+0.67%) | 350,000 |
22 Apr 2004 | JPY | 1,500 | 1,510 | 1,480 | 1,490 | 1,490 | -10 (-0.67%) | 260,000 |
21 Apr 2004 | JPY | 1,520 | 1,530 | 1,500 | 1,500 | 1,500 | -20 (-1.32%) | 220,000 |
20 Apr 2004 | JPY | 1,520 | 1,540 | 1,510 | 1,520 | 1,520 | 0.0 (0.0%) | 280,000 |
19 Apr 2004 | JPY | 1,560 | 1,570 | 1,510 | 1,520 | 1,520 | 0.0 (0.0%) | 340,000 |
16 Apr 2004 | JPY | 1,500 | 1,560 | 1,490 | 1,520 | 1,520 | +30 (+2.01%) | 500,000 |
15 Apr 2004 | JPY | 1,530 | 1,540 | 1,480 | 1,490 | 1,490 | -30 (-1.97%) | 450,000 |
14 Apr 2004 | JPY | 1,550 | 1,550 | 1,520 | 1,520 | 1,520 | -50 (-3.18%) | 410,000 |
13 Apr 2004 | JPY | 1,610 | 1,620 | 1,570 | 1,570 | 1,570 | -10 (-0.63%) | 670,000 |
12 Apr 2004 | JPY | 1,580 | 1,620 | 1,560 | 1,580 | 1,580 | +20 (+1.28%) | 840,000 |
9 Apr 2004 | JPY | 1,600 | 1,620 | 1,520 | 1,560 | 1,560 | -120 (-7.14%) | 900,000 |
8 Apr 2004 | JPY | 1,670 | 1,680 | 1,640 | 1,680 | 1,680 | -10 (-0.59%) | 450,000 |
7 Apr 2004 | JPY | 1,730 | 1,730 | 1,680 | 1,690 | 1,690 | -40 (-2.31%) | 440,000 |