Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2004 | JPY | 2,320 | 2,480 | 2,260 | 2,400 | 2,400 | +220 (+10.09%) | 100,000 |
18 May 2004 | JPY | 1,940 | 2,280 | 1,900 | 2,180 | 2,180 | +40 (+1.87%) | 150,000 |
17 May 2004 | JPY | 2,220 | 2,220 | 2,140 | 2,140 | 2,140 | -400 (-15.75%) | 28,500 |
14 May 2004 | JPY | 2,540 | 2,580 | 2,420 | 2,540 | 2,540 | -100 (-3.79%) | 50,000 |
13 May 2004 | JPY | 2,700 | 2,700 | 2,600 | 2,640 | 2,640 | -80 (-2.94%) | 50,000 |
12 May 2004 | JPY | 2,660 | 2,840 | 2,560 | 2,720 | 2,720 | +200 (+7.94%) | 100,000 |
11 May 2004 | JPY | 2,440 | 2,760 | 2,440 | 2,520 | 2,520 | -120 (-4.55%) | 100,000 |
10 May 2004 | JPY | 3,000 | 3,000 | 2,580 | 2,640 | 2,640 | -520 (-16.46%) | 200,000 |
7 May 2004 | JPY | 3,140 | 3,220 | 3,040 | 3,160 | 3,160 | -160 (-4.82%) | 300,000 |
6 May 2004 | JPY | 3,080 | 3,460 | 3,020 | 3,320 | 3,320 | +300 (+9.93%) | 750,000 |
5 May 2004 | JPY | 3,020 | 3,020 | 3,020 | 3,020 | 3,020 | 0.0 (0.0%) | 0 |
4 May 2004 | JPY | 3,020 | 3,020 | 3,020 | 3,020 | 3,020 | 0.0 (0.0%) | 0 |
3 May 2004 | JPY | 3,020 | 3,020 | 3,020 | 3,020 | 3,020 | 0.0 (0.0%) | 0 |
30 Apr 2004 | JPY | 3,000 | 3,020 | 2,940 | 3,020 | 3,020 | -20 (-0.66%) | 100,000 |
29 Apr 2004 | JPY | 3,040 | 3,040 | 3,040 | 3,040 | 3,040 | 0.0 (0.0%) | 0 |
28 Apr 2004 | JPY | 2,980 | 3,100 | 2,960 | 3,040 | 3,040 | +40 (+1.33%) | 150,000 |
27 Apr 2004 | JPY | 2,980 | 3,060 | 2,920 | 3,000 | 3,000 | +20 (+0.67%) | 100,000 |
26 Apr 2004 | JPY | 3,000 | 3,060 | 2,920 | 2,980 | 2,980 | -140 (-4.49%) | 100,000 |
23 Apr 2004 | JPY | 3,180 | 3,180 | 2,980 | 3,120 | 3,120 | 0.0 (0.0%) | 150,000 |
22 Apr 2004 | JPY | 3,000 | 3,200 | 2,980 | 3,120 | 3,120 | +140 (+4.70%) | 350,000 |
21 Apr 2004 | JPY | 2,840 | 3,040 | 2,800 | 2,980 | 2,980 | +140 (+4.93%) | 250,000 |
20 Apr 2004 | JPY | 2,860 | 2,860 | 2,760 | 2,840 | 2,840 | -40 (-1.39%) | 50,000 |
19 Apr 2004 | JPY | 2,940 | 2,940 | 2,740 | 2,880 | 2,880 | -20 (-0.69%) | 100,000 |
16 Apr 2004 | JPY | 2,960 | 3,040 | 2,760 | 2,900 | 2,900 | +60 (+2.11%) | 300,000 |
15 Apr 2004 | JPY | 3,040 | 3,040 | 2,600 | 2,840 | 2,840 | -200 (-6.58%) | 250,000 |
14 Apr 2004 | JPY | 3,100 | 3,280 | 3,040 | 3,040 | 3,040 | -160 (-5%) | 350,000 |
13 Apr 2004 | JPY | 3,120 | 3,340 | 3,020 | 3,200 | 3,200 | +200 (+6.67%) | 850,000 |
12 Apr 2004 | JPY | 2,860 | 3,080 | 2,800 | 3,000 | 3,000 | +240 (+8.70%) | 800,000 |
9 Apr 2004 | JPY | 2,740 | 2,800 | 2,680 | 2,760 | 2,760 | -100 (-3.50%) | 250,000 |
8 Apr 2004 | JPY | 2,800 | 2,900 | 2,720 | 2,860 | 2,860 | +60 (+2.14%) | 400,000 |