Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2004 | JPY | 5,310 | 5,370 | 5,210 | 5,230 | 5,230 | -100 (-1.88%) | 187,600 |
19 May 2004 | JPY | 5,250 | 5,460 | 5,180 | 5,330 | 5,330 | +250 (+4.92%) | 220,300 |
18 May 2004 | JPY | 4,980 | 5,130 | 4,900 | 5,080 | 5,080 | +100 (+2.01%) | 262,400 |
17 May 2004 | JPY | 5,200 | 5,200 | 4,960 | 4,980 | 4,980 | -250 (-4.78%) | 327,300 |
14 May 2004 | JPY | 5,230 | 5,360 | 5,200 | 5,230 | 5,230 | -100 (-1.88%) | 279,300 |
13 May 2004 | JPY | 5,520 | 5,590 | 5,330 | 5,330 | 5,330 | -280 (-4.99%) | 236,500 |
12 May 2004 | JPY | 5,600 | 5,620 | 5,520 | 5,610 | 5,610 | +210 (+3.89%) | 155,000 |
11 May 2004 | JPY | 5,490 | 5,500 | 5,340 | 5,400 | 5,400 | -90 (-1.64%) | 275,400 |
10 May 2004 | JPY | 5,890 | 5,890 | 5,420 | 5,490 | 5,490 | -480 (-8.04%) | 291,000 |
7 May 2004 | JPY | 6,030 | 6,040 | 5,960 | 5,970 | 5,970 | -120 (-1.97%) | 210,500 |
6 May 2004 | JPY | 6,210 | 6,210 | 6,070 | 6,090 | 6,090 | -120 (-1.93%) | 129,100 |
5 May 2004 | JPY | 6,210 | 6,210 | 6,210 | 6,210 | 6,210 | 0.0 (0.0%) | 0 |
4 May 2004 | JPY | 6,210 | 6,210 | 6,210 | 6,210 | 6,210 | 0.0 (0.0%) | 0 |
3 May 2004 | JPY | 6,210 | 6,210 | 6,210 | 6,210 | 6,210 | 0.0 (0.0%) | 0 |
30 Apr 2004 | JPY | 6,190 | 6,270 | 6,040 | 6,210 | 6,210 | 0.0 (0.0%) | 205,800 |
29 Apr 2004 | JPY | 6,210 | 6,210 | 6,210 | 6,210 | 6,210 | 0.0 (0.0%) | 0 |
28 Apr 2004 | JPY | 6,250 | 6,280 | 6,200 | 6,210 | 6,210 | -60 (-0.96%) | 161,000 |
27 Apr 2004 | JPY | 6,320 | 6,320 | 6,230 | 6,270 | 6,270 | -40 (-0.63%) | 138,100 |
26 Apr 2004 | JPY | 6,310 | 6,370 | 6,310 | 6,310 | 6,310 | -70 (-1.10%) | 118,500 |
23 Apr 2004 | JPY | 6,410 | 6,410 | 6,300 | 6,380 | 6,380 | +50 (+0.79%) | 192,800 |
22 Apr 2004 | JPY | 6,330 | 6,400 | 6,320 | 6,330 | 6,330 | +60 (+0.96%) | 182,700 |
21 Apr 2004 | JPY | 6,260 | 6,380 | 6,150 | 6,270 | 6,270 | -10 (-0.16%) | 228,700 |
20 Apr 2004 | JPY | 6,190 | 6,330 | 6,120 | 6,280 | 6,280 | +90 (+1.45%) | 245,400 |
19 Apr 2004 | JPY | 6,300 | 6,340 | 6,110 | 6,190 | 6,190 | -40 (-0.64%) | 148,000 |
16 Apr 2004 | JPY | 6,230 | 6,350 | 6,220 | 6,230 | 6,230 | +20 (+0.32%) | 248,600 |
15 Apr 2004 | JPY | 6,380 | 6,410 | 6,120 | 6,210 | 6,210 | -160 (-2.51%) | 197,600 |
14 Apr 2004 | JPY | 6,340 | 6,420 | 6,340 | 6,370 | 6,370 | -70 (-1.09%) | 101,200 |
13 Apr 2004 | JPY | 6,530 | 6,530 | 6,430 | 6,440 | 6,440 | +20 (+0.31%) | 98,200 |
12 Apr 2004 | JPY | 6,390 | 6,500 | 6,380 | 6,420 | 6,420 | +100 (+1.58%) | 120,800 |
9 Apr 2004 | JPY | 6,400 | 6,440 | 6,310 | 6,320 | 6,320 | -210 (-3.22%) | 173,600 |