Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2004 | JPY | 2,530 | 2,570 | 2,510 | 2,530 | 2,530 | -10 (-0.39%) | 739,700 |
26 May 2004 | JPY | 2,500 | 2,540 | 2,490 | 2,540 | 2,540 | +70 (+2.83%) | 476,900 |
25 May 2004 | JPY | 2,520 | 2,520 | 2,440 | 2,470 | 2,470 | -50 (-1.98%) | 273,200 |
24 May 2004 | JPY | 2,480 | 2,530 | 2,470 | 2,520 | 2,520 | +50 (+2.02%) | 420,800 |
21 May 2004 | JPY | 2,480 | 2,510 | 2,430 | 2,470 | 2,470 | -10 (-0.40%) | 278,000 |
20 May 2004 | JPY | 2,470 | 2,480 | 2,430 | 2,480 | 2,480 | -20 (-0.80%) | 383,700 |
19 May 2004 | JPY | 2,440 | 2,500 | 2,400 | 2,500 | 2,500 | +70 (+2.88%) | 760,200 |
18 May 2004 | JPY | 2,320 | 2,430 | 2,310 | 2,430 | 2,430 | +100 (+4.29%) | 398,900 |
17 May 2004 | JPY | 2,400 | 2,430 | 2,300 | 2,330 | 2,330 | -60 (-2.51%) | 461,400 |
14 May 2004 | JPY | 2,340 | 2,400 | 2,330 | 2,390 | 2,390 | +90 (+3.91%) | 738,800 |
13 May 2004 | JPY | 2,380 | 2,380 | 2,300 | 2,300 | 2,300 | -90 (-3.77%) | 272,300 |
12 May 2004 | JPY | 2,250 | 2,400 | 2,210 | 2,390 | 2,390 | +180 (+8.14%) | 770,700 |
11 May 2004 | JPY | 2,120 | 2,230 | 2,100 | 2,210 | 2,210 | +40 (+1.84%) | 248,600 |
10 May 2004 | JPY | 2,310 | 2,330 | 2,150 | 2,170 | 2,170 | -190 (-8.05%) | 233,400 |
7 May 2004 | JPY | 2,310 | 2,370 | 2,300 | 2,360 | 2,360 | +40 (+1.72%) | 111,800 |
6 May 2004 | JPY | 2,380 | 2,380 | 2,320 | 2,320 | 2,320 | -50 (-2.11%) | 123,500 |
5 May 2004 | JPY | 2,370 | 2,370 | 2,370 | 2,370 | 2,370 | 0.0 (0.0%) | 0 |
4 May 2004 | JPY | 2,370 | 2,370 | 2,370 | 2,370 | 2,370 | 0.0 (0.0%) | 0 |
3 May 2004 | JPY | 2,370 | 2,370 | 2,370 | 2,370 | 2,370 | 0.0 (0.0%) | 0 |
30 Apr 2004 | JPY | 2,410 | 2,410 | 2,350 | 2,370 | 2,370 | -70 (-2.87%) | 182,400 |
29 Apr 2004 | JPY | 2,440 | 2,440 | 2,440 | 2,440 | 2,440 | 0.0 (0.0%) | 0 |
28 Apr 2004 | JPY | 2,430 | 2,440 | 2,420 | 2,440 | 2,440 | +10 (+0.41%) | 52,600 |
27 Apr 2004 | JPY | 2,450 | 2,460 | 2,420 | 2,430 | 2,430 | -30 (-1.22%) | 73,500 |
26 Apr 2004 | JPY | 2,470 | 2,480 | 2,450 | 2,460 | 2,460 | -10 (-0.40%) | 98,200 |
23 Apr 2004 | JPY | 2,500 | 2,500 | 2,460 | 2,470 | 2,470 | -30 (-1.20%) | 202,400 |
22 Apr 2004 | JPY | 2,470 | 2,500 | 2,460 | 2,500 | 2,500 | +40 (+1.63%) | 391,500 |
21 Apr 2004 | JPY | 2,440 | 2,470 | 2,430 | 2,460 | 2,460 | +20 (+0.82%) | 239,100 |
20 Apr 2004 | JPY | 2,440 | 2,440 | 2,420 | 2,440 | 2,440 | +10 (+0.41%) | 179,800 |
19 Apr 2004 | JPY | 2,420 | 2,440 | 2,400 | 2,430 | 2,430 | +30 (+1.25%) | 296,700 |
16 Apr 2004 | JPY | 2,440 | 2,450 | 2,380 | 2,400 | 2,400 | -50 (-2.04%) | 311,800 |