Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2004 | JPY | 1,000 | 1,000 | 962.5 | 985 | 985 | -15 (-1.50%) | 25,600 |
19 May 2004 | JPY | 965 | 1,015 | 940 | 1,000 | 1,000 | +75 (+8.11%) | 38,800 |
18 May 2004 | JPY | 837.5 | 957.5 | 825 | 925 | 925 | +50 (+5.71%) | 44,800 |
17 May 2004 | JPY | 965 | 975 | 875 | 875 | 875 | -125 (-12.50%) | 91,200 |
14 May 2004 | JPY | 1,037.5 | 1,050 | 962.5 | 1,000 | 1,000 | -40 (-3.85%) | 80,800 |
13 May 2004 | JPY | 1,065 | 1,067.5 | 1,040 | 1,040 | 1,040 | -30 (-2.80%) | 44,400 |
12 May 2004 | JPY | 1,075 | 1,087.5 | 1,050 | 1,070 | 1,070 | +20 (+1.90%) | 47,200 |
11 May 2004 | JPY | 1,012.5 | 1,102.5 | 977.5 | 1,050 | 1,050 | 0.0 (0.0%) | 102,000 |
10 May 2004 | JPY | 1,162.5 | 1,162.5 | 1,050 | 1,050 | 1,050 | -115 (-9.87%) | 100,400 |
7 May 2004 | JPY | 1,197.5 | 1,200 | 1,165 | 1,165 | 1,165 | -30 (-2.51%) | 79,200 |
6 May 2004 | JPY | 1,172.5 | 1,210 | 1,162.5 | 1,195 | 1,195 | -15 (-1.24%) | 192,000 |
5 May 2004 | JPY | 1,210 | 1,210 | 1,210 | 1,210 | 1,210 | 0.0 (0.0%) | 0 |
4 May 2004 | JPY | 1,210 | 1,210 | 1,210 | 1,210 | 1,210 | 0.0 (0.0%) | 0 |
3 May 2004 | JPY | 1,210 | 1,210 | 1,210 | 1,210 | 1,210 | 0.0 (0.0%) | 0 |
30 Apr 2004 | JPY | 1,195 | 1,212.5 | 1,177.5 | 1,210 | 1,210 | +15 (+1.26%) | 79,200 |
29 Apr 2004 | JPY | 1,195 | 1,195 | 1,195 | 1,195 | 1,195 | 0.0 (0.0%) | 0 |
28 Apr 2004 | JPY | 1,167.5 | 1,207.5 | 1,155 | 1,195 | 1,195 | +25 (+2.14%) | 110,800 |
27 Apr 2004 | JPY | 1,175 | 1,177.5 | 1,152.5 | 1,170 | 1,170 | -2.5 (-0.21%) | 70,000 |
26 Apr 2004 | JPY | 1,195 | 1,195 | 1,167.5 | 1,172.5 | 1,172.5 | -25 (-2.09%) | 67,200 |
23 Apr 2004 | JPY | 1,200 | 1,225 | 1,165 | 1,197.5 | 1,197.5 | 0.0 (0.0%) | 128,000 |
22 Apr 2004 | JPY | 1,237.5 | 1,237.5 | 1,172.5 | 1,197.5 | 1,197.5 | -37.5 (-3.04%) | 118,000 |
21 Apr 2004 | JPY | 1,200 | 1,247.5 | 1,192.5 | 1,235 | 1,235 | +67.5 (+5.78%) | 216,400 |
20 Apr 2004 | JPY | 1,145 | 1,200 | 1,120 | 1,167.5 | 1,167.5 | -2.5 (-0.21%) | 182,800 |
19 Apr 2004 | JPY | 1,245 | 1,245 | 1,147.5 | 1,170 | 1,170 | -52.5 (-4.29%) | 207,600 |
16 Apr 2004 | JPY | 1,200 | 1,247.5 | 1,187.5 | 1,222.5 | 1,222.5 | +7.5 (+0.62%) | 162,000 |
15 Apr 2004 | JPY | 1,227.5 | 1,227.5 | 1,177.5 | 1,215 | 1,215 | -25 (-2.02%) | 225,600 |
14 Apr 2004 | JPY | 1,232.5 | 1,255 | 1,205 | 1,240 | 1,240 | +5 (+0.40%) | 256,400 |
13 Apr 2004 | JPY | 1,255 | 1,280 | 1,225 | 1,235 | 1,235 | -12.5 (-1.00%) | 181,600 |
12 Apr 2004 | JPY | 1,257.5 | 1,275 | 1,242.5 | 1,247.5 | 1,247.5 | -7.5 (-0.60%) | 213,200 |
9 Apr 2004 | JPY | 1,262.5 | 1,287.5 | 1,250 | 1,255 | 1,255 | -45 (-3.46%) | 201,200 |