Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2004 | JPY | 1,130 | 1,190 | 1,130 | 1,150 | 1,150 | +3.333 (+0.29%) | 33,600 |
20 May 2004 | JPY | 1,105 | 1,175 | 1,105 | 1,146.6666 | 1,146.6666 | -20 (-1.71%) | 35,400 |
19 May 2004 | JPY | 1,116.6666 | 1,190 | 1,083.3334 | 1,166.6666 | 1,166.6666 | +66.667 (+6.06%) | 42,000 |
18 May 2004 | JPY | 966.6667 | 1,100 | 958.3333 | 1,100 | 1,100 | +116.667 (+11.86%) | 31,800 |
17 May 2004 | JPY | 1,050 | 1,050 | 983.3333 | 983.3333 | 983.3333 | -166.667 (-14.49%) | 60,000 |
14 May 2004 | JPY | 1,241.6666 | 1,241.6666 | 1,133.3334 | 1,150 | 1,150 | -91.667 (-7.38%) | 46,800 |
13 May 2004 | JPY | 1,296.6666 | 1,296.6666 | 1,233.3334 | 1,241.6666 | 1,241.6666 | -38.333 (-2.99%) | 40,800 |
12 May 2004 | JPY | 1,200 | 1,283.3334 | 1,183.3334 | 1,280 | 1,280 | +113.333 (+9.71%) | 39,600 |
11 May 2004 | JPY | 1,143.3334 | 1,230 | 1,135 | 1,166.6666 | 1,166.6666 | -76.667 (-6.17%) | 60,000 |
10 May 2004 | JPY | 1,333.3334 | 1,360 | 1,243.3334 | 1,243.3334 | 1,243.3334 | -166.667 (-11.82%) | 60,000 |
7 May 2004 | JPY | 1,333.3334 | 1,435 | 1,303.3334 | 1,410 | 1,410 | +56.667 (+4.19%) | 120,000 |
6 May 2004 | JPY | 1,300 | 1,353.3334 | 1,283.3334 | 1,353.3334 | 1,353.3334 | +166.667 (+14.04%) | 120,000 |
5 May 2004 | JPY | 1,186.6666 | 1,186.6666 | 1,186.6666 | 1,186.6666 | 1,186.6666 | 0.0 (0.0%) | 0 |
4 May 2004 | JPY | 1,186.6666 | 1,186.6666 | 1,186.6666 | 1,186.6666 | 1,186.6666 | 0.0 (0.0%) | 0 |
3 May 2004 | JPY | 1,186.6666 | 1,186.6666 | 1,186.6666 | 1,186.6666 | 1,186.6666 | 0.0 (0.0%) | 0 |
30 Apr 2004 | JPY | 1,183.3334 | 1,200 | 1,168.3334 | 1,186.6666 | 1,186.6666 | -13.333 (-1.11%) | 51,000 |
29 Apr 2004 | JPY | 1,200 | 1,200 | 1,200 | 1,200 | 1,200 | 0.0 (0.0%) | 0 |
28 Apr 2004 | JPY | 1,103.3334 | 1,216.6666 | 1,103.3334 | 1,200 | 1,200 | +103.333 (+9.42%) | 60,000 |
27 Apr 2004 | JPY | 1,083.3334 | 1,096.6666 | 1,058.3334 | 1,096.6666 | 1,096.6666 | +13.333 (+1.23%) | 36,000 |
26 Apr 2004 | JPY | 1,050 | 1,108.3334 | 1,025 | 1,083.3334 | 1,083.3334 | +16.667 (+1.56%) | 31,200 |
23 Apr 2004 | JPY | 1,116.6666 | 1,125 | 1,053.3334 | 1,066.6666 | 1,066.6666 | -86.667 (-7.51%) | 60,000 |
22 Apr 2004 | JPY | 1,181.6666 | 1,191.6666 | 1,141.6666 | 1,153.3334 | 1,153.3334 | -61.667 (-5.08%) | 60,000 |
21 Apr 2004 | JPY | 1,193.3334 | 1,215 | 1,170 | 1,215 | 1,215 | -11.667 (-0.95%) | 45,600 |
20 Apr 2004 | JPY | 1,261.6666 | 1,266.6666 | 1,226.6666 | 1,226.6666 | 1,226.6666 | -51.667 (-4.04%) | 59,400 |
19 Apr 2004 | JPY | 1,266.6666 | 1,278.3334 | 1,200 | 1,278.3334 | 1,278.3334 | +61.667 (+5.07%) | 46,200 |
16 Apr 2004 | JPY | 1,205 | 1,266.6666 | 1,151.6666 | 1,216.6666 | 1,216.6666 | +11.667 (+0.97%) | 49,200 |
15 Apr 2004 | JPY | 1,333.3334 | 1,341.6666 | 1,118.3334 | 1,205 | 1,205 | -33.333 (-2.69%) | 120,000 |
14 Apr 2004 | JPY | 1,073.3334 | 1,238.3334 | 1,073.3334 | 1,238.3334 | 1,238.3334 | +166.667 (+15.55%) | 240,000 |
13 Apr 2004 | JPY | 1,138.3334 | 1,138.3334 | 1,018.3333 | 1,071.6666 | 1,071.6666 | +38.333 (+3.71%) | 60,000 |
12 Apr 2004 | JPY | 900 | 1,033.3334 | 900 | 1,033.3334 | 1,033.3334 | +166.667 (+19.23%) | 120,000 |