Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2004 | JPY | 1,061.8182 | 1,061.8182 | 1,039.0909 | 1,039.0909 | 1,039.0909 | +2.727 (+0.26%) | 15,070 |
13 May 2004 | JPY | 1,049.0909 | 1,063.6364 | 1,035.4546 | 1,036.3637 | 1,036.3637 | -6.364 (-0.61%) | 19,360 |
12 May 2004 | JPY | 1,059.0909 | 1,059.0909 | 1,031.8182 | 1,042.7273 | 1,042.7273 | +2.727 (+0.26%) | 28,490 |
11 May 2004 | JPY | 950 | 1,045.4546 | 950 | 1,040 | 1,040 | +84.546 (+8.85%) | 30,800 |
10 May 2004 | JPY | 1,000 | 1,000 | 954.5455 | 955.4545 | 955.4545 | -56.364 (-5.57%) | 45,870 |
7 May 2004 | JPY | 1,010.9091 | 1,026.3637 | 1,010.9091 | 1,011.8182 | 1,011.8182 | -2.727 (-0.27%) | 8,690 |
6 May 2004 | JPY | 1,015.4545 | 1,045.4546 | 1,013.6364 | 1,014.5455 | 1,014.5455 | -0.909 (-0.09%) | 14,190 |
5 May 2004 | JPY | 1,015.4545 | 1,015.4545 | 1,015.4545 | 1,015.4545 | 1,015.4545 | 0.0 (0.0%) | 0 |
4 May 2004 | JPY | 1,015.4545 | 1,015.4545 | 1,015.4545 | 1,015.4545 | 1,015.4545 | 0.0 (0.0%) | 0 |
3 May 2004 | JPY | 1,015.4545 | 1,015.4545 | 1,015.4545 | 1,015.4545 | 1,015.4545 | 0.0 (0.0%) | 0 |
30 Apr 2004 | JPY | 1,040 | 1,040 | 1,012.7273 | 1,015.4545 | 1,015.4545 | -14.546 (-1.41%) | 19,580 |
29 Apr 2004 | JPY | 1,030 | 1,030 | 1,030 | 1,030 | 1,030 | 0.0 (0.0%) | 0 |
28 Apr 2004 | JPY | 1,026.3637 | 1,043.6364 | 1,026.3637 | 1,030 | 1,030 | -10 (-0.96%) | 11,660 |
27 Apr 2004 | JPY | 1,024.5454 | 1,040 | 1,024.5454 | 1,040 | 1,040 | -2.727 (-0.26%) | 11,660 |
26 Apr 2004 | JPY | 1,054.5454 | 1,054.5454 | 1,040.9091 | 1,042.7273 | 1,042.7273 | -10.909 (-1.04%) | 10,010 |
23 Apr 2004 | JPY | 1,045.4546 | 1,071.8182 | 1,044.5454 | 1,053.6364 | 1,053.6364 | +8.182 (+0.78%) | 17,270 |
22 Apr 2004 | JPY | 1,065.4546 | 1,065.4546 | 1,040.9091 | 1,045.4546 | 1,045.4546 | -20 (-1.88%) | 8,360 |
21 Apr 2004 | JPY | 1,027.2727 | 1,071.8182 | 1,018.1818 | 1,065.4546 | 1,065.4546 | +38.182 (+3.72%) | 32,010 |
20 Apr 2004 | JPY | 1,010 | 1,045.4546 | 1,006.3637 | 1,027.2727 | 1,027.2727 | 0.0 (0.0%) | 7,480 |
19 Apr 2004 | JPY | 1,029.0909 | 1,068.1818 | 1,018.1818 | 1,027.2727 | 1,027.2727 | -11.818 (-1.14%) | 37,620 |
16 Apr 2004 | JPY | 1,028.1818 | 1,059.0909 | 1,028.1818 | 1,039.0909 | 1,039.0909 | +10 (+0.97%) | 14,520 |
15 Apr 2004 | JPY | 1,053.6364 | 1,078.1818 | 1,027.2727 | 1,029.0909 | 1,029.0909 | -54.545 (-5.03%) | 25,080 |
14 Apr 2004 | JPY | 1,078.1818 | 1,084.5454 | 1,074.5454 | 1,083.6364 | 1,083.6364 | +4.545 (+0.42%) | 36,630 |
13 Apr 2004 | JPY | 1,065.4546 | 1,084.5454 | 1,059.0909 | 1,079.0909 | 1,079.0909 | -4.545 (-0.42%) | 25,850 |
12 Apr 2004 | JPY | 1,090.9091 | 1,090.9091 | 1,072.7273 | 1,083.6364 | 1,083.6364 | -5.455 (-0.50%) | 47,410 |
9 Apr 2004 | JPY | 1,083.6364 | 1,089.0909 | 1,037.2727 | 1,089.0909 | 1,089.0909 | +14.546 (+1.35%) | 51,480 |
8 Apr 2004 | JPY | 1,054.5454 | 1,090 | 1,052.7273 | 1,074.5454 | 1,074.5454 | +18.182 (+1.72%) | 58,850 |
7 Apr 2004 | JPY | 1,036.3637 | 1,063.6364 | 1,036.3637 | 1,056.3637 | 1,056.3637 | +11.818 (+1.13%) | 54,010 |
6 Apr 2004 | JPY | 1,043.6364 | 1,045.4546 | 1,025.4546 | 1,044.5454 | 1,044.5454 | +15.454 (+1.50%) | 68,970 |
5 Apr 2004 | JPY | 977.2727 | 1,029.0909 | 964.5455 | 1,029.0909 | 1,029.0909 | +64.545 (+6.69%) | 94,930 |