Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2004 | JPY | 197 | 197 | 195 | 196 | 196 | -4 (-2%) | 1,100 |
27 May 2004 | JPY | 200 | 200 | 197 | 200 | 200 | 0.0 (0.0%) | 5,200 |
26 May 2004 | JPY | 200 | 201 | 197 | 200 | 200 | 0.0 (0.0%) | 12,400 |
25 May 2004 | JPY | 201 | 201 | 196 | 200 | 200 | 0.0 (0.0%) | 5,900 |
24 May 2004 | JPY | 200 | 201 | 200 | 200 | 200 | +5 (+2.56%) | 16,200 |
21 May 2004 | JPY | 198 | 200 | 190 | 195 | 195 | 0.0 (0.0%) | 23,900 |
20 May 2004 | JPY | 196 | 199 | 194 | 195 | 195 | 0.0 (0.0%) | 13,200 |
19 May 2004 | JPY | 195 | 199 | 195 | 195 | 195 | +5 (+2.63%) | 34,600 |
18 May 2004 | JPY | 188 | 190 | 188 | 190 | 190 | +2 (+1.06%) | 11,900 |
17 May 2004 | JPY | 201 | 209 | 188 | 188 | 188 | -17 (-8.29%) | 43,600 |
14 May 2004 | JPY | 249 | 250 | 200 | 205 | 205 | -66 (-24.35%) | 86,600 |
13 May 2004 | JPY | 275 | 275 | 271 | 271 | 271 | -3 (-1.09%) | 6,200 |
12 May 2004 | JPY | 269 | 274 | 269 | 274 | 274 | +4 (+1.48%) | 22,500 |
11 May 2004 | JPY | 273 | 274 | 270 | 270 | 270 | -4 (-1.46%) | 23,700 |
10 May 2004 | JPY | 291 | 292 | 270 | 274 | 274 | -17 (-5.84%) | 31,600 |
7 May 2004 | JPY | 280 | 295 | 276 | 291 | 291 | +16 (+5.82%) | 23,900 |
6 May 2004 | JPY | 274 | 277 | 274 | 275 | 275 | +1 (+0.36%) | 32,600 |
5 May 2004 | JPY | 274 | 274 | 274 | 274 | 274 | 0.0 (0.0%) | 0 |
4 May 2004 | JPY | 274 | 274 | 274 | 274 | 274 | 0.0 (0.0%) | 0 |
3 May 2004 | JPY | 274 | 274 | 274 | 274 | 274 | 0.0 (0.0%) | 0 |
30 Apr 2004 | JPY | 273 | 275 | 273 | 274 | 274 | +1 (+0.37%) | 18,300 |
29 Apr 2004 | JPY | 273 | 273 | 273 | 273 | 273 | 0.0 (0.0%) | 0 |
28 Apr 2004 | JPY | 272 | 273 | 271 | 273 | 273 | +2 (+0.74%) | 37,400 |
27 Apr 2004 | JPY | 271 | 272 | 270 | 271 | 271 | -1 (-0.37%) | 2,500 |
26 Apr 2004 | JPY | 269 | 273 | 269 | 272 | 272 | +3 (+1.12%) | 12,500 |
23 Apr 2004 | JPY | 270 | 271 | 261 | 269 | 269 | 0.0 (0.0%) | 6,400 |
22 Apr 2004 | JPY | 269 | 270 | 269 | 269 | 269 | +2 (+0.75%) | 6,600 |
21 Apr 2004 | JPY | 270 | 271 | 265 | 267 | 267 | -4 (-1.48%) | 18,000 |
20 Apr 2004 | JPY | 273 | 273 | 270 | 271 | 271 | +1 (+0.37%) | 6,100 |
19 Apr 2004 | JPY | 262 | 270 | 262 | 270 | 270 | +9 (+3.45%) | 22,700 |