Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2004 | JPY | 1,085 | 1,104.1666 | 1,085 | 1,098.3334 | 1,098.3334 | +2.5 (+0.23%) | 45,700 |
17 May 2004 | JPY | 1,150 | 1,150 | 1,083.3334 | 1,095.8334 | 1,095.8334 | -70.833 (-6.07%) | 46,400 |
14 May 2004 | JPY | 1,175 | 1,183.3334 | 1,158.3334 | 1,166.6666 | 1,166.6666 | 0.0 (0.0%) | 40,000 |
13 May 2004 | JPY | 1,179.1666 | 1,200 | 1,153.3334 | 1,166.6666 | 1,166.6666 | -9.167 (-0.78%) | 32,400 |
12 May 2004 | JPY | 1,183.3334 | 1,183.3334 | 1,150 | 1,175.8334 | 1,175.8334 | +2.5 (+0.21%) | 26,400 |
11 May 2004 | JPY | 1,166.6666 | 1,196.6666 | 1,156.6666 | 1,173.3334 | 1,173.3334 | -25 (-2.09%) | 34,800 |
10 May 2004 | JPY | 1,196.6666 | 1,226.6666 | 1,180.8334 | 1,198.3334 | 1,198.3334 | -56.667 (-4.52%) | 71,200 |
7 May 2004 | JPY | 1,255.8334 | 1,269.1666 | 1,240 | 1,255 | 1,255 | +3.333 (+0.27%) | 59,500 |
6 May 2004 | JPY | 1,297.5 | 1,309.1666 | 1,251.6666 | 1,251.6666 | 1,251.6666 | -20.833 (-1.64%) | 37,400 |
5 May 2004 | JPY | 1,272.5 | 1,272.5 | 1,272.5 | 1,272.5 | 1,272.5 | 0.0 (0.0%) | 0 |
4 May 2004 | JPY | 1,272.5 | 1,272.5 | 1,272.5 | 1,272.5 | 1,272.5 | 0.0 (0.0%) | 0 |
3 May 2004 | JPY | 1,272.5 | 1,272.5 | 1,272.5 | 1,272.5 | 1,272.5 | 0.0 (0.0%) | 0 |
30 Apr 2004 | JPY | 1,259.1666 | 1,291.6666 | 1,241.6666 | 1,272.5 | 1,272.5 | +5 (+0.39%) | 36,600 |
29 Apr 2004 | JPY | 1,267.5 | 1,267.5 | 1,267.5 | 1,267.5 | 1,267.5 | 0.0 (0.0%) | 0 |
28 Apr 2004 | JPY | 1,254.1666 | 1,290.8334 | 1,250 | 1,267.5 | 1,267.5 | -3.333 (-0.26%) | 35,700 |
27 Apr 2004 | JPY | 1,250 | 1,283.3334 | 1,234.1666 | 1,270.8334 | 1,270.8334 | +15 (+1.19%) | 27,100 |
26 Apr 2004 | JPY | 1,254.1666 | 1,282.5 | 1,250 | 1,255.8334 | 1,255.8334 | +1.667 (+0.13%) | 28,900 |
23 Apr 2004 | JPY | 1,250 | 1,287.5 | 1,250 | 1,254.1666 | 1,254.1666 | +11.667 (+0.94%) | 29,800 |
22 Apr 2004 | JPY | 1,245.8334 | 1,279.1666 | 1,241.6666 | 1,242.5 | 1,242.5 | -23.333 (-1.84%) | 36,400 |
21 Apr 2004 | JPY | 1,277.5 | 1,316.6666 | 1,231.6666 | 1,265.8334 | 1,265.8334 | -11.667 (-0.91%) | 30,800 |
20 Apr 2004 | JPY | 1,271.6666 | 1,294.1666 | 1,270.8334 | 1,277.5 | 1,277.5 | +6.667 (+0.52%) | 31,300 |
19 Apr 2004 | JPY | 1,267.5 | 1,286.6666 | 1,261.6666 | 1,270.8334 | 1,270.8334 | -21.667 (-1.68%) | 38,700 |
16 Apr 2004 | JPY | 1,256.6666 | 1,310 | 1,256.6666 | 1,292.5 | 1,292.5 | +10.833 (+0.85%) | 39,300 |
15 Apr 2004 | JPY | 1,318.3334 | 1,318.3334 | 1,256.6666 | 1,281.6666 | 1,281.6666 | -36.667 (-2.78%) | 26,200 |
14 Apr 2004 | JPY | 1,291.6666 | 1,331.6666 | 1,289.1666 | 1,318.3334 | 1,318.3334 | +1.667 (+0.13%) | 21,700 |
13 Apr 2004 | JPY | 1,325 | 1,332.5 | 1,308.3334 | 1,316.6666 | 1,316.6666 | -8.333 (-0.63%) | 40,800 |
12 Apr 2004 | JPY | 1,325 | 1,328.3334 | 1,291.6666 | 1,325 | 1,325 | +19.167 (+1.47%) | 53,100 |
9 Apr 2004 | JPY | 1,279.1666 | 1,330.8334 | 1,228.3334 | 1,305.8334 | 1,305.8334 | +15.833 (+1.23%) | 94,300 |
8 Apr 2004 | JPY | 1,229.1666 | 1,332.5 | 1,229.1666 | 1,290 | 1,290 | +64.167 (+5.23%) | 120,900 |
7 Apr 2004 | JPY | 1,201.6666 | 1,232.5 | 1,201.6666 | 1,225.8334 | 1,225.8334 | +29.167 (+2.44%) | 53,100 |