Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2004 | JPY | 2,420 | 2,476 | 2,402 | 2,454 | 2,454 | +42 (+1.74%) | 234,500 |
20 May 2004 | JPY | 2,412 | 2,426 | 2,386 | 2,412 | 2,412 | +30 (+1.26%) | 296,000 |
19 May 2004 | JPY | 2,422 | 2,426 | 2,366 | 2,382 | 2,382 | +20 (+0.85%) | 331,500 |
18 May 2004 | JPY | 2,386 | 2,406 | 2,358 | 2,362 | 2,362 | -22 (-0.92%) | 143,000 |
17 May 2004 | JPY | 2,470 | 2,470 | 2,350 | 2,384 | 2,384 | -50 (-2.05%) | 160,000 |
14 May 2004 | JPY | 2,428 | 2,454 | 2,406 | 2,434 | 2,434 | +46 (+1.93%) | 406,000 |
13 May 2004 | JPY | 2,438 | 2,478 | 2,388 | 2,388 | 2,388 | -120 (-4.78%) | 329,000 |
12 May 2004 | JPY | 2,534 | 2,538 | 2,444 | 2,508 | 2,508 | +32 (+1.29%) | 237,000 |
11 May 2004 | JPY | 2,440 | 2,506 | 2,424 | 2,476 | 2,476 | +14 (+0.57%) | 239,000 |
10 May 2004 | JPY | 2,510 | 2,520 | 2,420 | 2,462 | 2,462 | -84 (-3.30%) | 205,000 |
7 May 2004 | JPY | 2,610 | 2,636 | 2,544 | 2,546 | 2,546 | -28 (-1.09%) | 179,500 |
6 May 2004 | JPY | 2,512 | 2,616 | 2,512 | 2,574 | 2,574 | -58 (-2.20%) | 325,500 |
5 May 2004 | JPY | 2,632 | 2,632 | 2,632 | 2,632 | 2,632 | 0.0 (0.0%) | 0 |
4 May 2004 | JPY | 2,632 | 2,632 | 2,632 | 2,632 | 2,632 | 0.0 (0.0%) | 0 |
3 May 2004 | JPY | 2,632 | 2,632 | 2,632 | 2,632 | 2,632 | 0.0 (0.0%) | 0 |
30 Apr 2004 | JPY | 2,658 | 2,658 | 2,620 | 2,632 | 2,632 | -66 (-2.45%) | 215,000 |
29 Apr 2004 | JPY | 2,698 | 2,698 | 2,698 | 2,698 | 2,698 | 0.0 (0.0%) | 0 |
28 Apr 2004 | JPY | 2,690 | 2,698 | 2,662 | 2,698 | 2,698 | +8 (+0.30%) | 253,500 |
27 Apr 2004 | JPY | 2,736 | 2,738 | 2,656 | 2,690 | 2,690 | -46 (-1.68%) | 622,500 |
26 Apr 2004 | JPY | 2,600 | 2,802 | 2,596 | 2,736 | 2,736 | +182 (+7.13%) | 898,000 |
23 Apr 2004 | JPY | 2,570 | 2,600 | 2,530 | 2,554 | 2,554 | -12 (-0.47%) | 410,000 |
22 Apr 2004 | JPY | 2,494 | 2,568 | 2,484 | 2,566 | 2,566 | +94 (+3.80%) | 424,500 |
21 Apr 2004 | JPY | 2,524 | 2,526 | 2,472 | 2,472 | 2,472 | -94 (-3.66%) | 225,000 |
20 Apr 2004 | JPY | 2,536 | 2,568 | 2,510 | 2,566 | 2,566 | +54 (+2.15%) | 367,500 |
19 Apr 2004 | JPY | 2,534 | 2,548 | 2,476 | 2,512 | 2,512 | +18 (+0.72%) | 456,000 |
16 Apr 2004 | JPY | 2,422 | 2,498 | 2,420 | 2,494 | 2,494 | +74 (+3.06%) | 616,000 |
15 Apr 2004 | JPY | 2,448 | 2,482 | 2,420 | 2,420 | 2,420 | -2 (-0.08%) | 335,500 |
14 Apr 2004 | JPY | 2,440 | 2,448 | 2,404 | 2,422 | 2,422 | -16 (-0.66%) | 209,500 |
13 Apr 2004 | JPY | 2,450 | 2,450 | 2,430 | 2,438 | 2,438 | -12 (-0.49%) | 212,000 |
12 Apr 2004 | JPY | 2,464 | 2,498 | 2,436 | 2,450 | 2,450 | -16 (-0.65%) | 260,500 |