Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2004 | JPY | 2,700 | 3,275 | 2,650 | 3,175 | 3,175 | +325 (+11.40%) | 320,000 |
17 May 2004 | JPY | 3,025 | 3,100 | 2,850 | 2,850 | 2,850 | -500 (-14.93%) | 120,000 |
14 May 2004 | JPY | 3,525 | 3,600 | 3,125 | 3,350 | 3,350 | -275 (-7.59%) | 200,000 |
13 May 2004 | JPY | 3,750 | 3,900 | 3,550 | 3,625 | 3,625 | -125 (-3.33%) | 160,000 |
12 May 2004 | JPY | 3,700 | 3,750 | 3,475 | 3,750 | 3,750 | +500 (+15.38%) | 240,000 |
11 May 2004 | JPY | 3,650 | 4,075 | 3,200 | 3,250 | 3,250 | -675 (-17.20%) | 280,000 |
10 May 2004 | JPY | 4,525 | 4,550 | 3,875 | 3,925 | 3,925 | -625 (-13.74%) | 360,000 |
7 May 2004 | JPY | 4,550 | 4,700 | 4,225 | 4,550 | 4,550 | +75 (+1.68%) | 1,080,000 |
6 May 2004 | JPY | 4,175 | 4,550 | 4,050 | 4,475 | 4,475 | +450 (+11.18%) | 1,000,000 |
5 May 2004 | JPY | 4,025 | 4,025 | 4,025 | 4,025 | 4,025 | 0.0 (0.0%) | 0 |
4 May 2004 | JPY | 4,025 | 4,025 | 4,025 | 4,025 | 4,025 | 0.0 (0.0%) | 0 |
3 May 2004 | JPY | 4,025 | 4,025 | 4,025 | 4,025 | 4,025 | 0.0 (0.0%) | 0 |
30 Apr 2004 | JPY | 3,950 | 4,075 | 3,925 | 4,025 | 4,025 | -50 (-1.23%) | 120,000 |
29 Apr 2004 | JPY | 4,075 | 4,075 | 4,075 | 4,075 | 4,075 | 0.0 (0.0%) | 0 |
28 Apr 2004 | JPY | 3,950 | 4,150 | 3,850 | 4,075 | 4,075 | +75 (+1.88%) | 320,000 |
27 Apr 2004 | JPY | 4,100 | 4,125 | 3,875 | 4,000 | 4,000 | -75 (-1.84%) | 200,000 |
26 Apr 2004 | JPY | 4,200 | 4,225 | 4,050 | 4,075 | 4,075 | -75 (-1.81%) | 200,000 |
23 Apr 2004 | JPY | 4,200 | 4,275 | 4,000 | 4,150 | 4,150 | -200 (-4.60%) | 600,000 |
22 Apr 2004 | JPY | 3,925 | 4,400 | 3,875 | 4,350 | 4,350 | +575 (+15.23%) | 1,720,000 |
21 Apr 2004 | JPY | 4,025 | 4,025 | 3,550 | 3,775 | 3,775 | -175 (-4.43%) | 1,040,000 |
20 Apr 2004 | JPY | 4,375 | 4,400 | 3,850 | 3,950 | 3,950 | -550 (-12.22%) | 1,160,000 |
19 Apr 2004 | JPY | 4,675 | 4,825 | 4,325 | 4,500 | 4,500 | -325 (-6.74%) | 200,000 |
16 Apr 2004 | JPY | 4,725 | 4,875 | 4,250 | 4,825 | 4,825 | +400 (+9.04%) | 440,000 |
15 Apr 2004 | JPY | 5,000 | 5,125 | 4,250 | 4,425 | 4,425 | -675 (-13.24%) | 400,000 |
14 Apr 2004 | JPY | 5,125 | 5,400 | 5,075 | 5,100 | 5,100 | -225 (-4.23%) | 280,000 |
13 Apr 2004 | JPY | 5,450 | 5,825 | 4,975 | 5,325 | 5,325 | -25 (-0.47%) | 720,000 |
12 Apr 2004 | JPY | 4,925 | 5,425 | 4,850 | 5,350 | 5,350 | +650 (+13.83%) | 840,000 |
9 Apr 2004 | JPY | 4,875 | 5,025 | 4,525 | 4,700 | 4,700 | -250 (-5.05%) | 360,000 |
8 Apr 2004 | JPY | 4,800 | 5,075 | 4,475 | 4,950 | 4,950 | +225 (+4.76%) | 720,000 |
7 Apr 2004 | JPY | 4,250 | 4,725 | 4,125 | 4,725 | 4,725 | +450 (+10.53%) | 480,000 |