Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2004 | JPY | 6,620 | 6,970 | 6,540 | 6,850 | 6,850 | +500 (+7.87%) | 80,000 |
20 May 2004 | JPY | 6,000 | 6,800 | 5,820 | 6,350 | 6,350 | +460 (+7.81%) | 110,000 |
19 May 2004 | JPY | 5,650 | 6,200 | 5,500 | 5,890 | 5,890 | +690 (+13.27%) | 90,000 |
18 May 2004 | JPY | 4,780 | 6,000 | 4,600 | 5,200 | 5,200 | -330 (-5.97%) | 170,000 |
17 May 2004 | JPY | 5,530 | 5,750 | 5,530 | 5,530 | 5,530 | -1,000 (-15.31%) | 50,000 |
14 May 2004 | JPY | 7,010 | 7,150 | 6,440 | 6,530 | 6,530 | -760 (-10.43%) | 60,000 |
13 May 2004 | JPY | 7,300 | 7,350 | 7,010 | 7,290 | 7,290 | +40 (+0.55%) | 40,000 |
12 May 2004 | JPY | 6,980 | 7,350 | 6,800 | 7,250 | 7,250 | +750 (+11.54%) | 50,000 |
11 May 2004 | JPY | 6,850 | 7,320 | 6,350 | 6,500 | 6,500 | -850 (-11.56%) | 100,000 |
10 May 2004 | JPY | 8,230 | 8,480 | 7,220 | 7,350 | 7,350 | -870 (-10.58%) | 70,000 |
7 May 2004 | JPY | 8,460 | 8,480 | 8,200 | 8,220 | 8,220 | -140 (-1.67%) | 30,000 |
6 May 2004 | JPY | 8,250 | 8,570 | 8,230 | 8,360 | 8,360 | +260 (+3.21%) | 70,000 |
5 May 2004 | JPY | 8,100 | 8,100 | 8,100 | 8,100 | 8,100 | 0.0 (0.0%) | 0 |
4 May 2004 | JPY | 8,100 | 8,100 | 8,100 | 8,100 | 8,100 | 0.0 (0.0%) | 0 |
3 May 2004 | JPY | 8,100 | 8,100 | 8,100 | 8,100 | 8,100 | 0.0 (0.0%) | 0 |
30 Apr 2004 | JPY | 7,890 | 8,290 | 7,750 | 8,100 | 8,100 | +70 (+0.87%) | 60,000 |
29 Apr 2004 | JPY | 8,030 | 8,030 | 8,030 | 8,030 | 8,030 | 0.0 (0.0%) | 0 |
28 Apr 2004 | JPY | 7,380 | 8,290 | 7,240 | 8,030 | 8,030 | +480 (+6.36%) | 100,000 |
27 Apr 2004 | JPY | 7,800 | 7,800 | 7,480 | 7,550 | 7,550 | -270 (-3.45%) | 80,000 |
26 Apr 2004 | JPY | 8,100 | 8,130 | 7,820 | 7,820 | 7,820 | -280 (-3.46%) | 50,000 |
23 Apr 2004 | JPY | 8,300 | 8,300 | 8,030 | 8,100 | 8,100 | -160 (-1.94%) | 50,000 |
22 Apr 2004 | JPY | 8,280 | 8,440 | 8,130 | 8,260 | 8,260 | +80 (+0.98%) | 40,000 |
21 Apr 2004 | JPY | 8,190 | 8,300 | 8,020 | 8,180 | 8,180 | -10 (-0.12%) | 20,000 |
20 Apr 2004 | JPY | 8,400 | 8,450 | 8,010 | 8,190 | 8,190 | -180 (-2.15%) | 60,000 |
19 Apr 2004 | JPY | 8,750 | 8,750 | 8,310 | 8,370 | 8,370 | -380 (-4.34%) | 50,000 |
16 Apr 2004 | JPY | 8,750 | 8,910 | 8,580 | 8,750 | 8,750 | +140 (+1.63%) | 70,000 |
15 Apr 2004 | JPY | 9,100 | 9,150 | 8,350 | 8,610 | 8,610 | -410 (-4.55%) | 130,000 |
14 Apr 2004 | JPY | 8,470 | 9,160 | 8,300 | 9,020 | 9,020 | +450 (+5.25%) | 320,000 |
13 Apr 2004 | JPY | 8,610 | 8,640 | 8,500 | 8,570 | 8,570 | +100 (+1.18%) | 40,000 |
12 Apr 2004 | JPY | 8,300 | 8,580 | 8,260 | 8,470 | 8,470 | +270 (+3.29%) | 60,000 |