Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2004 | JPY | 1,277.5 | 1,292.5 | 1,262.5 | 1,287.5 | 1,287.5 | +30 (+2.39%) | 206,800 |
19 May 2004 | JPY | 1,252.5 | 1,300 | 1,225 | 1,257.5 | 1,257.5 | +45 (+3.71%) | 194,000 |
18 May 2004 | JPY | 1,225 | 1,237.5 | 1,200 | 1,212.5 | 1,212.5 | -10 (-0.82%) | 202,000 |
17 May 2004 | JPY | 1,250 | 1,255 | 1,200 | 1,222.5 | 1,222.5 | -27.5 (-2.20%) | 130,400 |
14 May 2004 | JPY | 1,250 | 1,272.5 | 1,232.5 | 1,250 | 1,250 | +45 (+3.73%) | 216,200 |
13 May 2004 | JPY | 1,220 | 1,237.5 | 1,187.5 | 1,205 | 1,205 | +22.5 (+1.90%) | 320,800 |
12 May 2004 | JPY | 1,175 | 1,182.5 | 1,175 | 1,182.5 | 1,182.5 | +27.5 (+2.38%) | 119,200 |
11 May 2004 | JPY | 1,132.5 | 1,160 | 1,132.5 | 1,155 | 1,155 | +22.5 (+1.99%) | 127,800 |
10 May 2004 | JPY | 1,192.5 | 1,225 | 1,100 | 1,132.5 | 1,132.5 | -102.5 (-8.30%) | 120,000 |
7 May 2004 | JPY | 1,255 | 1,270 | 1,235 | 1,235 | 1,235 | -17.5 (-1.40%) | 72,200 |
6 May 2004 | JPY | 1,297.5 | 1,302.5 | 1,252.5 | 1,252.5 | 1,252.5 | -45 (-3.47%) | 69,800 |
5 May 2004 | JPY | 1,297.5 | 1,297.5 | 1,297.5 | 1,297.5 | 1,297.5 | 0.0 (0.0%) | 0 |
4 May 2004 | JPY | 1,297.5 | 1,297.5 | 1,297.5 | 1,297.5 | 1,297.5 | 0.0 (0.0%) | 0 |
3 May 2004 | JPY | 1,297.5 | 1,297.5 | 1,297.5 | 1,297.5 | 1,297.5 | 0.0 (0.0%) | 0 |
30 Apr 2004 | JPY | 1,297.5 | 1,300 | 1,245 | 1,297.5 | 1,297.5 | +17.5 (+1.37%) | 133,000 |
29 Apr 2004 | JPY | 1,280 | 1,280 | 1,280 | 1,280 | 1,280 | 0.0 (0.0%) | 0 |
28 Apr 2004 | JPY | 1,277.5 | 1,290 | 1,265 | 1,280 | 1,280 | +20 (+1.59%) | 70,600 |
27 Apr 2004 | JPY | 1,265 | 1,275 | 1,252.5 | 1,260 | 1,260 | +15 (+1.20%) | 63,800 |
26 Apr 2004 | JPY | 1,245 | 1,265 | 1,242.5 | 1,245 | 1,245 | +2.5 (+0.20%) | 92,400 |
23 Apr 2004 | JPY | 1,240 | 1,245 | 1,222.5 | 1,242.5 | 1,242.5 | +12.5 (+1.02%) | 71,000 |
22 Apr 2004 | JPY | 1,245 | 1,245 | 1,225 | 1,230 | 1,230 | -5 (-0.40%) | 86,000 |
21 Apr 2004 | JPY | 1,215 | 1,240 | 1,180 | 1,235 | 1,235 | -15 (-1.20%) | 102,200 |
20 Apr 2004 | JPY | 1,260 | 1,262.5 | 1,235 | 1,250 | 1,250 | -10 (-0.79%) | 100,800 |
19 Apr 2004 | JPY | 1,250 | 1,285 | 1,245 | 1,260 | 1,260 | +2.5 (+0.20%) | 91,600 |
16 Apr 2004 | JPY | 1,252.5 | 1,262.5 | 1,245 | 1,257.5 | 1,257.5 | +12.5 (+1.00%) | 57,000 |
15 Apr 2004 | JPY | 1,300 | 1,300 | 1,237.5 | 1,245 | 1,245 | -35 (-2.73%) | 116,600 |
14 Apr 2004 | JPY | 1,240 | 1,280 | 1,227.5 | 1,280 | 1,280 | +32.5 (+2.61%) | 168,200 |
13 Apr 2004 | JPY | 1,262.5 | 1,265 | 1,235 | 1,247.5 | 1,247.5 | -17.5 (-1.38%) | 130,000 |
12 Apr 2004 | JPY | 1,245 | 1,272.5 | 1,200 | 1,265 | 1,265 | +17.5 (+1.40%) | 132,000 |
9 Apr 2004 | JPY | 1,277.5 | 1,277.5 | 1,205 | 1,247.5 | 1,247.5 | -47.5 (-3.67%) | 162,200 |