Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2004 | JPY | 1,063.3334 | 1,200 | 1,063.3334 | 1,146.6666 | 1,146.6666 | +86.667 (+8.18%) | 299,100 |
18 May 2004 | JPY | 1,053.3334 | 1,100 | 1,036.6666 | 1,060 | 1,060 | -26.667 (-2.45%) | 222,600 |
17 May 2004 | JPY | 1,106.6666 | 1,106.6666 | 1,033.3334 | 1,086.6666 | 1,086.6666 | -53.333 (-4.68%) | 349,500 |
14 May 2004 | JPY | 1,200 | 1,216.6666 | 1,116.6666 | 1,140 | 1,140 | -76.667 (-6.30%) | 205,200 |
13 May 2004 | JPY | 1,250 | 1,250 | 1,196.6666 | 1,216.6666 | 1,216.6666 | -43.333 (-3.44%) | 178,200 |
12 May 2004 | JPY | 1,300 | 1,300 | 1,246.6666 | 1,260 | 1,260 | -20 (-1.56%) | 198,900 |
11 May 2004 | JPY | 1,263.3334 | 1,293.3334 | 1,200 | 1,280 | 1,280 | -33.333 (-2.54%) | 178,200 |
10 May 2004 | JPY | 1,353.3334 | 1,353.3334 | 1,296.6666 | 1,313.3334 | 1,313.3334 | -96.667 (-6.86%) | 257,700 |
7 May 2004 | JPY | 1,400 | 1,450 | 1,363.3334 | 1,410 | 1,410 | -16.667 (-1.17%) | 197,100 |
6 May 2004 | JPY | 1,496.6666 | 1,496.6666 | 1,416.6666 | 1,426.6666 | 1,426.6666 | -63.333 (-4.25%) | 243,300 |
5 May 2004 | JPY | 1,490 | 1,490 | 1,490 | 1,490 | 1,490 | 0.0 (0.0%) | 0 |
4 May 2004 | JPY | 1,490 | 1,490 | 1,490 | 1,490 | 1,490 | 0.0 (0.0%) | 0 |
3 May 2004 | JPY | 1,490 | 1,490 | 1,490 | 1,490 | 1,490 | 0.0 (0.0%) | 0 |
30 Apr 2004 | JPY | 1,383.3334 | 1,516.6666 | 1,360 | 1,490 | 1,490 | +106.667 (+7.71%) | 416,700 |
29 Apr 2004 | JPY | 1,383.3334 | 1,383.3334 | 1,383.3334 | 1,383.3334 | 1,383.3334 | 0.0 (0.0%) | 0 |
28 Apr 2004 | JPY | 1,313.3334 | 1,423.3334 | 1,306.6666 | 1,383.3334 | 1,383.3334 | +86.667 (+6.68%) | 381,900 |
27 Apr 2004 | JPY | 1,286.6666 | 1,310 | 1,233.3334 | 1,296.6666 | 1,296.6666 | -16.667 (-1.27%) | 90,000 |
26 Apr 2004 | JPY | 1,333.3334 | 1,333.3334 | 1,310 | 1,313.3334 | 1,313.3334 | +10 (+0.77%) | 104,400 |
23 Apr 2004 | JPY | 1,286.6666 | 1,326.6666 | 1,273.3334 | 1,303.3334 | 1,303.3334 | +33.333 (+2.62%) | 150,600 |
22 Apr 2004 | JPY | 1,246.6666 | 1,283.3334 | 1,236.6666 | 1,270 | 1,270 | +36.667 (+2.97%) | 74,100 |
21 Apr 2004 | JPY | 1,233.3334 | 1,233.3334 | 1,210 | 1,233.3334 | 1,233.3334 | 0.0 (0.0%) | 87,600 |
20 Apr 2004 | JPY | 1,240 | 1,240 | 1,220 | 1,233.3334 | 1,233.3334 | -23.333 (-1.86%) | 89,400 |
19 Apr 2004 | JPY | 1,283.3334 | 1,283.3334 | 1,230 | 1,256.6666 | 1,256.6666 | -20 (-1.57%) | 149,700 |
16 Apr 2004 | JPY | 1,290 | 1,290 | 1,203.3334 | 1,276.6666 | 1,276.6666 | -16.667 (-1.29%) | 115,200 |
15 Apr 2004 | JPY | 1,316.6666 | 1,316.6666 | 1,263.3334 | 1,293.3334 | 1,293.3334 | -23.333 (-1.77%) | 118,200 |
14 Apr 2004 | JPY | 1,300 | 1,316.6666 | 1,290 | 1,316.6666 | 1,316.6666 | -13.333 (-1.00%) | 79,500 |
13 Apr 2004 | JPY | 1,333.3334 | 1,340 | 1,310 | 1,330 | 1,330 | -6.667 (-0.50%) | 142,200 |
12 Apr 2004 | JPY | 1,290 | 1,343.3334 | 1,290 | 1,336.6666 | 1,336.6666 | +46.667 (+3.62%) | 102,600 |
9 Apr 2004 | JPY | 1,280 | 1,293.3334 | 1,266.6666 | 1,290 | 1,290 | +6.667 (+0.52%) | 103,800 |
8 Apr 2004 | JPY | 1,233.3334 | 1,283.3334 | 1,230 | 1,283.3334 | 1,283.3334 | +56.667 (+4.62%) | 161,100 |