Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2004 | JPY | 4,066.6668 | 4,266.6665 | 3,800 | 3,866.6668 | 3,866.6668 | -166.667 (-4.13%) | 90,000 |
19 May 2004 | JPY | 3,766.6668 | 4,100 | 3,566.6668 | 4,033.3333 | 4,033.3333 | +500 (+14.15%) | 120,000 |
18 May 2004 | JPY | 3,233.3333 | 3,833.3333 | 3,233.3333 | 3,533.3333 | 3,533.3333 | -200 (-5.36%) | 210,000 |
17 May 2004 | JPY | 4,133.3335 | 4,166.6665 | 3,733.3333 | 3,733.3333 | 3,733.3333 | -666.667 (-15.15%) | 60,000 |
14 May 2004 | JPY | 4,533.3335 | 4,666.6665 | 4,000 | 4,400 | 4,400 | -200 (-4.35%) | 60,000 |
13 May 2004 | JPY | 4,700 | 4,733.3335 | 4,433.3335 | 4,600 | 4,600 | +33.334 (+0.73%) | 90,000 |
12 May 2004 | JPY | 4,400 | 4,633.3335 | 4,300 | 4,566.6665 | 4,566.6665 | +433.333 (+10.48%) | 120,000 |
11 May 2004 | JPY | 4,133.3335 | 4,466.6665 | 4,033.3333 | 4,133.3335 | 4,133.3335 | -266.666 (-6.06%) | 120,000 |
10 May 2004 | JPY | 5,000 | 5,066.6665 | 4,200 | 4,400 | 4,400 | -800 (-15.38%) | 120,000 |
7 May 2004 | JPY | 5,300 | 5,366.6665 | 5,200 | 5,200 | 5,200 | -200 (-3.70%) | 120,000 |
6 May 2004 | JPY | 5,166.6665 | 5,400 | 5,000 | 5,400 | 5,400 | +333.334 (+6.58%) | 330,000 |
5 May 2004 | JPY | 5,066.6665 | 5,066.6665 | 5,066.6665 | 5,066.6665 | 5,066.6665 | 0.0 (0.0%) | 0 |
4 May 2004 | JPY | 5,066.6665 | 5,066.6665 | 5,066.6665 | 5,066.6665 | 5,066.6665 | 0.0 (0.0%) | 0 |
3 May 2004 | JPY | 5,066.6665 | 5,066.6665 | 5,066.6665 | 5,066.6665 | 5,066.6665 | 0.0 (0.0%) | 0 |
30 Apr 2004 | JPY | 4,966.6665 | 5,100 | 4,866.6665 | 5,066.6665 | 5,066.6665 | -66.667 (-1.30%) | 90,000 |
29 Apr 2004 | JPY | 5,133.3335 | 5,133.3335 | 5,133.3335 | 5,133.3335 | 5,133.3335 | 0.0 (0.0%) | 0 |
28 Apr 2004 | JPY | 5,166.6665 | 5,200 | 5,033.3335 | 5,133.3335 | 5,133.3335 | -33.333 (-0.65%) | 90,000 |
27 Apr 2004 | JPY | 5,200 | 5,233.3335 | 5,000 | 5,166.6665 | 5,166.6665 | 0.0 (0.0%) | 90,000 |
26 Apr 2004 | JPY | 5,366.6665 | 5,533.3335 | 5,133.3335 | 5,166.6665 | 5,166.6665 | 0.0 (0.0%) | 450,000 |
23 Apr 2004 | JPY | 5,000 | 5,200 | 4,766.6665 | 5,166.6665 | 5,166.6665 | +300 (+6.16%) | 390,000 |
22 Apr 2004 | JPY | 4,966.6665 | 5,000 | 4,833.3335 | 4,866.6665 | 4,866.6665 | -66.667 (-1.35%) | 90,000 |
21 Apr 2004 | JPY | 4,600 | 5,066.6665 | 4,566.6665 | 4,933.3335 | 4,933.3335 | +266.667 (+5.71%) | 240,000 |
20 Apr 2004 | JPY | 4,533.3335 | 4,666.6665 | 4,466.6665 | 4,666.6665 | 4,666.6665 | +66.666 (+1.45%) | 60,000 |
19 Apr 2004 | JPY | 4,666.6665 | 4,700 | 4,400 | 4,600 | 4,600 | 0.0 (0.0%) | 60,000 |
16 Apr 2004 | JPY | 4,500 | 4,700 | 4,333.3335 | 4,600 | 4,600 | +133.333 (+2.99%) | 120,000 |
15 Apr 2004 | JPY | 4,966.6665 | 4,966.6665 | 4,200 | 4,466.6665 | 4,466.6665 | -300 (-6.29%) | 150,000 |
14 Apr 2004 | JPY | 4,833.3335 | 5,066.6665 | 4,733.3335 | 4,766.6665 | 4,766.6665 | 0.0 (0.0%) | 210,000 |
13 Apr 2004 | JPY | 4,933.3335 | 5,300 | 4,666.6665 | 4,766.6665 | 4,766.6665 | -166.667 (-3.38%) | 420,000 |
12 Apr 2004 | JPY | 4,466.6665 | 4,933.3335 | 4,433.3335 | 4,933.3335 | 4,933.3335 | +633.333 (+14.73%) | 690,000 |
9 Apr 2004 | JPY | 4,166.6665 | 4,533.3335 | 4,133.3335 | 4,300 | 4,300 | +100 (+2.38%) | 330,000 |