Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2004 | JPY | 4,805 | 4,905 | 4,780 | 4,895 | 4,895 | +135 (+2.84%) | 216,200 |
19 May 2004 | JPY | 4,725 | 4,800 | 4,700 | 4,760 | 4,760 | +35 (+0.74%) | 208,400 |
18 May 2004 | JPY | 4,665 | 4,725 | 4,655 | 4,725 | 4,725 | +110 (+2.38%) | 208,600 |
17 May 2004 | JPY | 4,770 | 4,770 | 4,615 | 4,615 | 4,615 | -155 (-3.25%) | 320,600 |
14 May 2004 | JPY | 4,790 | 4,800 | 4,700 | 4,770 | 4,770 | +60 (+1.27%) | 219,200 |
13 May 2004 | JPY | 4,795 | 4,855 | 4,700 | 4,710 | 4,710 | -75 (-1.57%) | 351,800 |
12 May 2004 | JPY | 4,710 | 4,875 | 4,610 | 4,785 | 4,785 | +25 (+0.53%) | 849,000 |
11 May 2004 | JPY | 4,795 | 4,875 | 4,760 | 4,760 | 4,760 | -270 (-5.37%) | 637,600 |
10 May 2004 | JPY | 5,015 | 5,265 | 4,980 | 5,030 | 5,030 | 0.0 (0.0%) | 681,800 |
7 May 2004 | JPY | 5,040 | 5,100 | 5,000 | 5,030 | 5,030 | -20 (-0.40%) | 219,200 |
6 May 2004 | JPY | 5,150 | 5,150 | 5,050 | 5,050 | 5,050 | -45 (-0.88%) | 174,200 |
5 May 2004 | JPY | 5,095 | 5,095 | 5,095 | 5,095 | 5,095 | 0.0 (0.0%) | 0 |
4 May 2004 | JPY | 5,095 | 5,095 | 5,095 | 5,095 | 5,095 | 0.0 (0.0%) | 0 |
3 May 2004 | JPY | 5,095 | 5,095 | 5,095 | 5,095 | 5,095 | 0.0 (0.0%) | 0 |
30 Apr 2004 | JPY | 5,160 | 5,185 | 5,040 | 5,095 | 5,095 | -115 (-2.21%) | 191,800 |
29 Apr 2004 | JPY | 5,210 | 5,210 | 5,210 | 5,210 | 5,210 | 0.0 (0.0%) | 0 |
28 Apr 2004 | JPY | 5,195 | 5,265 | 5,175 | 5,210 | 5,210 | +15 (+0.29%) | 160,600 |
27 Apr 2004 | JPY | 5,245 | 5,245 | 5,170 | 5,195 | 5,195 | -25 (-0.48%) | 133,800 |
26 Apr 2004 | JPY | 5,120 | 5,230 | 5,105 | 5,220 | 5,220 | 0.0 (0.0%) | 113,800 |
23 Apr 2004 | JPY | 5,115 | 5,225 | 5,115 | 5,220 | 5,220 | +55 (+1.06%) | 141,800 |
22 Apr 2004 | JPY | 5,255 | 5,255 | 5,150 | 5,165 | 5,165 | -85 (-1.62%) | 131,200 |
21 Apr 2004 | JPY | 5,230 | 5,250 | 5,145 | 5,250 | 5,250 | +120 (+2.34%) | 338,200 |
20 Apr 2004 | JPY | 5,075 | 5,130 | 5,045 | 5,130 | 5,130 | +140 (+2.81%) | 178,000 |
19 Apr 2004 | JPY | 5,105 | 5,105 | 4,985 | 4,990 | 4,990 | -35 (-0.70%) | 334,000 |
16 Apr 2004 | JPY | 4,910 | 5,040 | 4,865 | 5,025 | 5,025 | +215 (+4.47%) | 288,800 |
15 Apr 2004 | JPY | 4,885 | 4,930 | 4,780 | 4,810 | 4,810 | -25 (-0.52%) | 244,400 |
14 Apr 2004 | JPY | 4,930 | 4,930 | 4,820 | 4,835 | 4,835 | -105 (-2.13%) | 228,200 |
13 Apr 2004 | JPY | 4,900 | 4,970 | 4,875 | 4,940 | 4,940 | +40 (+0.82%) | 184,800 |
12 Apr 2004 | JPY | 4,910 | 4,925 | 4,850 | 4,900 | 4,900 | -10 (-0.20%) | 133,400 |
9 Apr 2004 | JPY | 4,965 | 4,965 | 4,865 | 4,910 | 4,910 | -50 (-1.01%) | 252,600 |