Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2004 | JPY | 1,500 | 1,745 | 1,500 | 1,745 | 1,745 | +145 (+9.06%) | 40,000 |
17 May 2004 | JPY | 1,582.5 | 1,630 | 1,577.5 | 1,600 | 1,600 | -202.5 (-11.23%) | 120,000 |
14 May 2004 | JPY | 1,872.5 | 1,875 | 1,800 | 1,802.5 | 1,802.5 | -82.5 (-4.38%) | 40,000 |
13 May 2004 | JPY | 1,962.5 | 1,962.5 | 1,885 | 1,885 | 1,885 | -52.5 (-2.71%) | 26,400 |
12 May 2004 | JPY | 1,862.5 | 1,937.5 | 1,862.5 | 1,937.5 | 1,937.5 | +62.5 (+3.33%) | 40,000 |
11 May 2004 | JPY | 1,857.5 | 1,925 | 1,857.5 | 1,875 | 1,875 | -57.5 (-2.98%) | 40,000 |
10 May 2004 | JPY | 2,057.5 | 2,057.5 | 1,907.5 | 1,932.5 | 1,932.5 | -225 (-10.43%) | 40,000 |
7 May 2004 | JPY | 2,222.5 | 2,222.5 | 2,152.5 | 2,157.5 | 2,157.5 | -42.5 (-1.93%) | 40,000 |
6 May 2004 | JPY | 2,122.5 | 2,222.5 | 2,097.5 | 2,200 | 2,200 | +227.5 (+11.53%) | 120,000 |
5 May 2004 | JPY | 1,972.5 | 1,972.5 | 1,972.5 | 1,972.5 | 1,972.5 | 0.0 (0.0%) | 0 |
4 May 2004 | JPY | 1,972.5 | 1,972.5 | 1,972.5 | 1,972.5 | 1,972.5 | 0.0 (0.0%) | 0 |
3 May 2004 | JPY | 1,972.5 | 1,972.5 | 1,972.5 | 1,972.5 | 1,972.5 | 0.0 (0.0%) | 0 |
30 Apr 2004 | JPY | 1,977.5 | 1,977.5 | 1,957.5 | 1,972.5 | 1,972.5 | 0.0 (0.0%) | 80,000 |
29 Apr 2004 | JPY | 1,972.5 | 1,972.5 | 1,972.5 | 1,972.5 | 1,972.5 | 0.0 (0.0%) | 0 |
28 Apr 2004 | JPY | 1,980 | 1,980 | 1,960 | 1,972.5 | 1,972.5 | +15 (+0.77%) | 37,600 |
27 Apr 2004 | JPY | 1,965 | 1,985 | 1,955 | 1,957.5 | 1,957.5 | +15 (+0.77%) | 40,000 |
26 Apr 2004 | JPY | 1,925 | 1,945 | 1,920 | 1,942.5 | 1,942.5 | -7.5 (-0.38%) | 80,000 |
23 Apr 2004 | JPY | 1,947.5 | 1,957.5 | 1,937.5 | 1,950 | 1,950 | -7.5 (-0.38%) | 40,000 |
22 Apr 2004 | JPY | 1,950 | 1,970 | 1,945 | 1,957.5 | 1,957.5 | +7.5 (+0.38%) | 36,000 |
21 Apr 2004 | JPY | 1,965 | 1,975 | 1,942.5 | 1,950 | 1,950 | -40 (-2.01%) | 80,000 |
20 Apr 2004 | JPY | 1,962.5 | 2,025 | 1,962.5 | 1,990 | 1,990 | -222.5 (-10.06%) | 320,000 |
19 Apr 2004 | JPY | 2,250 | 2,250 | 2,125 | 2,212.5 | 2,212.5 | +72.5 (+3.39%) | 80,000 |
16 Apr 2004 | JPY | 2,197.5 | 2,197.5 | 2,077.5 | 2,140 | 2,140 | -32.5 (-1.50%) | 40,000 |
15 Apr 2004 | JPY | 2,277.5 | 2,375 | 2,050 | 2,172.5 | 2,172.5 | +22.5 (+1.05%) | 160,000 |
14 Apr 2004 | JPY | 1,970 | 2,150 | 1,950 | 2,150 | 2,150 | +250 (+13.16%) | 120,000 |
13 Apr 2004 | JPY | 1,902.5 | 2,002.5 | 1,862.5 | 1,900 | 1,900 | +97.5 (+5.41%) | 120,000 |
12 Apr 2004 | JPY | 1,757.5 | 1,835 | 1,757.5 | 1,802.5 | 1,802.5 | +77.5 (+4.49%) | 120,000 |
9 Apr 2004 | JPY | 1,677.5 | 1,725 | 1,677.5 | 1,725 | 1,725 | -12.5 (-0.72%) | 80,000 |
8 Apr 2004 | JPY | 1,677.5 | 1,747.5 | 1,675 | 1,737.5 | 1,737.5 | +35 (+2.06%) | 80,000 |
7 Apr 2004 | JPY | 1,652.5 | 1,707.5 | 1,650 | 1,702.5 | 1,702.5 | +35 (+2.10%) | 40,000 |