Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2004 | JPY | 1,140.4959 | 1,254.5454 | 1,140.4959 | 1,183.4711 | 1,183.4711 | -39.669 (-3.24%) | 116,930 |
19 May 2004 | JPY | 1,180.1653 | 1,223.1405 | 1,165.2893 | 1,223.1405 | 1,223.1405 | +59.504 (+5.11%) | 57,530 |
18 May 2004 | JPY | 1,166.9421 | 1,181.8182 | 1,151.2396 | 1,163.6364 | 1,163.6364 | +29.752 (+2.62%) | 127,270 |
17 May 2004 | JPY | 1,140.4959 | 1,140.4959 | 1,096.6942 | 1,133.8843 | 1,133.8843 | -27.273 (-2.35%) | 33,440 |
14 May 2004 | JPY | 1,123.9669 | 1,165.2893 | 1,123.9669 | 1,161.157 | 1,161.157 | +4.132 (+0.36%) | 58,410 |
13 May 2004 | JPY | 1,210.7438 | 1,210.7438 | 1,140.4959 | 1,157.0248 | 1,157.0248 | -22.314 (-1.89%) | 81,620 |
12 May 2004 | JPY | 1,111.5702 | 1,179.3389 | 1,095.0414 | 1,179.3389 | 1,179.3389 | +67.769 (+6.10%) | 47,190 |
11 May 2004 | JPY | 1,095.8678 | 1,115.7025 | 1,043.8016 | 1,111.5702 | 1,111.5702 | -28.926 (-2.54%) | 64,790 |
10 May 2004 | JPY | 1,206.6116 | 1,230.5785 | 1,132.2315 | 1,140.4959 | 1,140.4959 | -81.818 (-6.69%) | 65,780 |
7 May 2004 | JPY | 1,239.6694 | 1,247.1074 | 1,217.3554 | 1,222.3141 | 1,222.3141 | -35.537 (-2.83%) | 63,030 |
6 May 2004 | JPY | 1,256.1984 | 1,281.8182 | 1,240.4959 | 1,257.8512 | 1,257.8512 | -33.884 (-2.62%) | 59,400 |
5 May 2004 | JPY | 1,291.7356 | 1,291.7356 | 1,291.7356 | 1,291.7356 | 1,291.7356 | 0.0 (0.0%) | 0 |
4 May 2004 | JPY | 1,291.7356 | 1,291.7356 | 1,291.7356 | 1,291.7356 | 1,291.7356 | 0.0 (0.0%) | 0 |
3 May 2004 | JPY | 1,291.7356 | 1,291.7356 | 1,291.7356 | 1,291.7356 | 1,291.7356 | 0.0 (0.0%) | 0 |
30 Apr 2004 | JPY | 1,290.9091 | 1,295.8678 | 1,258.6777 | 1,291.7356 | 1,291.7356 | -3.306 (-0.26%) | 77,660 |
29 Apr 2004 | JPY | 1,295.0414 | 1,295.0414 | 1,295.0414 | 1,295.0414 | 1,295.0414 | 0.0 (0.0%) | 0 |
28 Apr 2004 | JPY | 1,274.3801 | 1,322.3141 | 1,274.3801 | 1,295.0414 | 1,295.0414 | +20.661 (+1.62%) | 76,780 |
27 Apr 2004 | JPY | 1,256.1984 | 1,279.3389 | 1,256.1984 | 1,274.3801 | 1,274.3801 | -5.785 (-0.45%) | 55,770 |
26 Apr 2004 | JPY | 1,264.4628 | 1,280.9917 | 1,264.4628 | 1,280.1653 | 1,280.1653 | -9.091 (-0.71%) | 34,430 |
23 Apr 2004 | JPY | 1,322.3141 | 1,322.3141 | 1,289.2562 | 1,289.2562 | 1,289.2562 | 0.0 (0.0%) | 56,320 |
22 Apr 2004 | JPY | 1,322.3141 | 1,322.3141 | 1,280.1653 | 1,289.2562 | 1,289.2562 | -8.264 (-0.64%) | 40,590 |
21 Apr 2004 | JPY | 1,295.0414 | 1,309.9174 | 1,276.0331 | 1,297.5206 | 1,297.5206 | -22.314 (-1.69%) | 64,350 |
20 Apr 2004 | JPY | 1,317.3554 | 1,322.3141 | 1,297.5206 | 1,319.8347 | 1,319.8347 | +2.479 (+0.19%) | 155,760 |
19 Apr 2004 | JPY | 1,413.2231 | 1,417.3554 | 1,272.7273 | 1,317.3554 | 1,317.3554 | -119.008 (-8.29%) | 138,160 |
16 Apr 2004 | JPY | 1,395.8678 | 1,478.5125 | 1,395.8678 | 1,436.3637 | 1,436.3637 | +15.703 (+1.11%) | 76,010 |
15 Apr 2004 | JPY | 1,471.0743 | 1,485.9504 | 1,385.124 | 1,420.6611 | 1,420.6611 | -66.942 (-4.50%) | 117,920 |
14 Apr 2004 | JPY | 1,413.2231 | 1,509.0909 | 1,406.6116 | 1,487.6033 | 1,487.6033 | -45.455 (-2.96%) | 247,720 |
13 Apr 2004 | JPY | 1,404.9587 | 1,610.7438 | 1,404.9587 | 1,533.0579 | 1,533.0579 | +170.248 (+12.49%) | 269,170 |
12 Apr 2004 | JPY | 1,258.6777 | 1,378.5125 | 1,258.6777 | 1,362.8099 | 1,362.8099 | +90.083 (+7.08%) | 149,710 |
9 Apr 2004 | JPY | 1,273.5537 | 1,304.9587 | 1,256.1984 | 1,272.7273 | 1,272.7273 | -16.529 (-1.28%) | 142,120 |