Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2004 | JPY | 1,736.6666 | 1,756.6666 | 1,683.3334 | 1,686.6666 | 1,686.6666 | -66.667 (-3.80%) | 30,000 |
26 May 2004 | JPY | 1,796.6666 | 1,796.6666 | 1,740 | 1,753.3334 | 1,753.3334 | +10 (+0.57%) | 30,000 |
25 May 2004 | JPY | 1,800 | 1,800 | 1,720 | 1,743.3334 | 1,743.3334 | -56.667 (-3.15%) | 60,000 |
24 May 2004 | JPY | 1,823.3334 | 1,833.3334 | 1,730 | 1,800 | 1,800 | +10 (+0.56%) | 90,000 |
21 May 2004 | JPY | 1,800 | 1,846.6666 | 1,763.3334 | 1,790 | 1,790 | +56.667 (+3.27%) | 150,000 |
20 May 2004 | JPY | 1,680 | 1,856.6666 | 1,603.3334 | 1,733.3334 | 1,733.3334 | +63.333 (+3.79%) | 240,000 |
19 May 2004 | JPY | 1,580 | 1,670 | 1,550 | 1,670 | 1,670 | +166.667 (+11.09%) | 90,000 |
18 May 2004 | JPY | 1,393.3334 | 1,560 | 1,296.6666 | 1,503.3334 | 1,503.3334 | +76.667 (+5.37%) | 180,000 |
17 May 2004 | JPY | 1,600 | 1,620 | 1,383.3334 | 1,426.6666 | 1,426.6666 | -290 (-16.89%) | 180,000 |
14 May 2004 | JPY | 1,833.3334 | 1,863.3334 | 1,600 | 1,716.6666 | 1,716.6666 | -160 (-8.53%) | 240,000 |
13 May 2004 | JPY | 1,870 | 1,970 | 1,810 | 1,876.6666 | 1,876.6666 | +50 (+2.74%) | 660,000 |
12 May 2004 | JPY | 1,776.6666 | 1,826.6666 | 1,723.3334 | 1,826.6666 | 1,826.6666 | +166.667 (+10.04%) | 420,000 |
11 May 2004 | JPY | 1,610 | 1,660 | 1,580 | 1,660 | 1,660 | +183.333 (+12.42%) | 180,000 |
10 May 2004 | JPY | 1,746.6666 | 1,813.3334 | 1,470 | 1,476.6666 | 1,476.6666 | -213.333 (-12.62%) | 330,000 |
7 May 2004 | JPY | 1,736.6666 | 1,736.6666 | 1,676.6666 | 1,690 | 1,690 | -60 (-3.43%) | 90,000 |
6 May 2004 | JPY | 1,733.3334 | 1,763.3334 | 1,683.3334 | 1,750 | 1,750 | +73.333 (+4.37%) | 120,000 |
5 May 2004 | JPY | 1,676.6666 | 1,676.6666 | 1,676.6666 | 1,676.6666 | 1,676.6666 | 0.0 (0.0%) | 0 |
4 May 2004 | JPY | 1,676.6666 | 1,676.6666 | 1,676.6666 | 1,676.6666 | 1,676.6666 | 0.0 (0.0%) | 0 |
3 May 2004 | JPY | 1,676.6666 | 1,676.6666 | 1,676.6666 | 1,676.6666 | 1,676.6666 | 0.0 (0.0%) | 0 |
30 Apr 2004 | JPY | 1,633.3334 | 1,686.6666 | 1,616.6666 | 1,676.6666 | 1,676.6666 | -6.667 (-0.40%) | 90,000 |
29 Apr 2004 | JPY | 1,683.3334 | 1,683.3334 | 1,683.3334 | 1,683.3334 | 1,683.3334 | 0.0 (0.0%) | 0 |
28 Apr 2004 | JPY | 1,676.6666 | 1,743.3334 | 1,640 | 1,683.3334 | 1,683.3334 | +13.333 (+0.80%) | 90,000 |
27 Apr 2004 | JPY | 1,806.6666 | 1,806.6666 | 1,663.3334 | 1,670 | 1,670 | -83.333 (-4.75%) | 210,000 |
26 Apr 2004 | JPY | 1,650 | 1,753.3334 | 1,626.6666 | 1,753.3334 | 1,753.3334 | +166.667 (+10.50%) | 570,000 |
23 Apr 2004 | JPY | 1,583.3334 | 1,616.6666 | 1,533.3334 | 1,586.6666 | 1,586.6666 | +53.333 (+3.48%) | 180,000 |
22 Apr 2004 | JPY | 1,503.3334 | 1,560 | 1,460 | 1,533.3334 | 1,533.3334 | +60 (+4.07%) | 120,000 |
21 Apr 2004 | JPY | 1,500 | 1,523.3334 | 1,443.3334 | 1,473.3334 | 1,473.3334 | -10 (-0.67%) | 150,000 |
20 Apr 2004 | JPY | 1,430 | 1,500 | 1,353.3334 | 1,483.3334 | 1,483.3334 | +83.333 (+5.95%) | 270,000 |
19 Apr 2004 | JPY | 1,550 | 1,590 | 1,383.3334 | 1,400 | 1,400 | -83.333 (-5.62%) | 360,000 |
16 Apr 2004 | JPY | 1,616.6666 | 1,690 | 1,463.3334 | 1,483.3334 | 1,483.3334 | -66.667 (-4.30%) | 270,000 |