Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2004 | JPY | 1,175 | 1,197.5 | 1,132.5 | 1,132.5 | 1,132.5 | -57.5 (-4.83%) | 52,800 |
19 May 2004 | JPY | 1,180 | 1,197.5 | 1,155 | 1,190 | 1,190 | -10 (-0.83%) | 13,000 |
18 May 2004 | JPY | 1,225 | 1,225 | 1,200 | 1,200 | 1,200 | -35 (-2.83%) | 49,400 |
17 May 2004 | JPY | 1,225 | 1,237.5 | 1,215 | 1,235 | 1,235 | +10 (+0.82%) | 84,200 |
14 May 2004 | JPY | 1,190 | 1,230 | 1,190 | 1,225 | 1,225 | +30 (+2.51%) | 89,400 |
13 May 2004 | JPY | 1,190 | 1,195 | 1,150 | 1,195 | 1,195 | -2.5 (-0.21%) | 41,800 |
12 May 2004 | JPY | 1,170 | 1,197.5 | 1,147.5 | 1,197.5 | 1,197.5 | +50 (+4.36%) | 43,800 |
11 May 2004 | JPY | 1,102.5 | 1,160 | 1,102.5 | 1,147.5 | 1,147.5 | +97.5 (+9.29%) | 41,000 |
10 May 2004 | JPY | 1,145 | 1,160 | 1,050 | 1,050 | 1,050 | -155 (-12.86%) | 47,600 |
7 May 2004 | JPY | 1,150 | 1,210 | 1,150 | 1,205 | 1,205 | +15 (+1.26%) | 69,600 |
6 May 2004 | JPY | 1,200 | 1,200 | 1,112.5 | 1,190 | 1,190 | +10 (+0.85%) | 40,600 |
5 May 2004 | JPY | 1,180 | 1,180 | 1,180 | 1,180 | 1,180 | 0.0 (0.0%) | 0 |
4 May 2004 | JPY | 1,180 | 1,180 | 1,180 | 1,180 | 1,180 | 0.0 (0.0%) | 0 |
3 May 2004 | JPY | 1,180 | 1,180 | 1,180 | 1,180 | 1,180 | 0.0 (0.0%) | 0 |
30 Apr 2004 | JPY | 1,125 | 1,190 | 1,100 | 1,180 | 1,180 | +5 (+0.43%) | 29,600 |
29 Apr 2004 | JPY | 1,175 | 1,175 | 1,175 | 1,175 | 1,175 | 0.0 (0.0%) | 0 |
28 Apr 2004 | JPY | 1,157.5 | 1,195 | 1,150 | 1,175 | 1,175 | +10 (+0.86%) | 28,800 |
27 Apr 2004 | JPY | 1,200 | 1,200 | 1,160 | 1,165 | 1,165 | -75 (-6.05%) | 90,400 |
26 Apr 2004 | JPY | 1,065 | 1,255 | 1,050 | 1,240 | 1,240 | +185 (+17.54%) | 89,600 |
23 Apr 2004 | JPY | 1,050 | 1,060 | 1,042.5 | 1,055 | 1,055 | +5 (+0.48%) | 93,000 |
22 Apr 2004 | JPY | 990 | 1,060 | 990 | 1,050 | 1,050 | +60 (+6.06%) | 112,400 |
21 Apr 2004 | JPY | 960 | 999.5 | 955.5 | 990 | 990 | +30 (+3.13%) | 67,800 |
20 Apr 2004 | JPY | 965 | 967.5 | 953.5 | 960 | 960 | -8 (-0.83%) | 84,000 |
19 Apr 2004 | JPY | 945 | 974.5 | 941 | 968 | 968 | +30 (+3.20%) | 122,800 |
16 Apr 2004 | JPY | 948 | 948.5 | 935.5 | 938 | 938 | -8.5 (-0.90%) | 26,800 |
15 Apr 2004 | JPY | 925 | 947.5 | 924.5 | 946.5 | 946.5 | +24.5 (+2.66%) | 75,000 |
14 Apr 2004 | JPY | 907.5 | 922 | 907.5 | 922 | 922 | +7.5 (+0.82%) | 22,800 |
13 Apr 2004 | JPY | 905.5 | 915 | 905.5 | 914.5 | 914.5 | -5.5 (-0.60%) | 28,600 |
12 Apr 2004 | JPY | 895 | 923.5 | 891 | 920 | 920 | +32.5 (+3.66%) | 58,000 |
9 Apr 2004 | JPY | 902.5 | 902.5 | 886 | 887.5 | 887.5 | -19 (-2.10%) | 40,200 |