Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2004 | JPY | 1,682.5 | 1,712.5 | 1,662.5 | 1,677.5 | 1,677.5 | -2.5 (-0.15%) | 532,000 |
19 May 2004 | JPY | 1,660 | 1,687.5 | 1,655 | 1,680 | 1,680 | +27.5 (+1.66%) | 834,400 |
18 May 2004 | JPY | 1,665 | 1,672.5 | 1,650 | 1,652.5 | 1,652.5 | -12.5 (-0.75%) | 477,200 |
17 May 2004 | JPY | 1,707.5 | 1,707.5 | 1,652.5 | 1,665 | 1,665 | -32.5 (-1.91%) | 406,400 |
14 May 2004 | JPY | 1,692.5 | 1,712.5 | 1,680 | 1,697.5 | 1,697.5 | +20 (+1.19%) | 723,600 |
13 May 2004 | JPY | 1,737.5 | 1,737.5 | 1,675 | 1,677.5 | 1,677.5 | -60 (-3.45%) | 859,200 |
12 May 2004 | JPY | 1,735 | 1,747.5 | 1,712.5 | 1,737.5 | 1,737.5 | +50 (+2.96%) | 509,600 |
11 May 2004 | JPY | 1,670 | 1,707.5 | 1,670 | 1,687.5 | 1,687.5 | +20 (+1.20%) | 860,000 |
10 May 2004 | JPY | 1,757.5 | 1,757.5 | 1,667.5 | 1,667.5 | 1,667.5 | -85 (-4.85%) | 1,137,200 |
7 May 2004 | JPY | 1,782.5 | 1,782.5 | 1,752.5 | 1,752.5 | 1,752.5 | -25 (-1.41%) | 458,400 |
6 May 2004 | JPY | 1,792.5 | 1,797.5 | 1,777.5 | 1,777.5 | 1,777.5 | -12.5 (-0.70%) | 557,600 |
5 May 2004 | JPY | 1,790 | 1,790 | 1,790 | 1,790 | 1,790 | 0.0 (0.0%) | 0 |
4 May 2004 | JPY | 1,790 | 1,790 | 1,790 | 1,790 | 1,790 | 0.0 (0.0%) | 0 |
3 May 2004 | JPY | 1,790 | 1,790 | 1,790 | 1,790 | 1,790 | 0.0 (0.0%) | 0 |
30 Apr 2004 | JPY | 1,800 | 1,800 | 1,780 | 1,790 | 1,790 | -12.5 (-0.69%) | 523,600 |
29 Apr 2004 | JPY | 1,802.5 | 1,802.5 | 1,802.5 | 1,802.5 | 1,802.5 | 0.0 (0.0%) | 0 |
28 Apr 2004 | JPY | 1,787.5 | 1,817.5 | 1,787.5 | 1,802.5 | 1,802.5 | +17.5 (+0.98%) | 457,600 |
27 Apr 2004 | JPY | 1,785 | 1,787.5 | 1,775 | 1,785 | 1,785 | -5 (-0.28%) | 338,000 |
26 Apr 2004 | JPY | 1,790 | 1,795 | 1,775 | 1,790 | 1,790 | -5 (-0.28%) | 338,800 |
23 Apr 2004 | JPY | 1,802.5 | 1,812.5 | 1,790 | 1,795 | 1,795 | -10 (-0.55%) | 518,800 |
22 Apr 2004 | JPY | 1,802.5 | 1,815 | 1,800 | 1,805 | 1,805 | +5 (+0.28%) | 498,400 |
21 Apr 2004 | JPY | 1,810 | 1,820 | 1,800 | 1,800 | 1,800 | -20 (-1.10%) | 510,000 |
20 Apr 2004 | JPY | 1,842.5 | 1,842.5 | 1,810 | 1,820 | 1,820 | +2.5 (+0.14%) | 531,200 |
19 Apr 2004 | JPY | 1,862.5 | 1,872.5 | 1,795 | 1,817.5 | 1,817.5 | -47.5 (-2.55%) | 626,400 |
16 Apr 2004 | JPY | 1,872.5 | 1,875 | 1,860 | 1,865 | 1,865 | +5 (+0.27%) | 365,200 |
15 Apr 2004 | JPY | 1,885 | 1,897.5 | 1,850 | 1,860 | 1,860 | -37.5 (-1.98%) | 530,800 |
14 Apr 2004 | JPY | 1,895 | 1,897.5 | 1,877.5 | 1,897.5 | 1,897.5 | +5 (+0.26%) | 313,600 |
13 Apr 2004 | JPY | 1,875 | 1,895 | 1,870 | 1,892.5 | 1,892.5 | +22.5 (+1.20%) | 404,800 |
12 Apr 2004 | JPY | 1,862.5 | 1,875 | 1,855 | 1,870 | 1,870 | +27.5 (+1.49%) | 418,400 |
9 Apr 2004 | JPY | 1,842.5 | 1,855 | 1,817.5 | 1,842.5 | 1,842.5 | -30 (-1.60%) | 792,400 |