Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2004 | JPY | 2,450 | 2,500 | 2,300 | 2,420 | 2,420 | 0.0 (0.0%) | 50,000 |
19 May 2004 | JPY | 2,280 | 2,570 | 2,280 | 2,420 | 2,420 | +240 (+11.01%) | 130,000 |
18 May 2004 | JPY | 2,000 | 2,200 | 2,000 | 2,180 | 2,180 | +250 (+12.95%) | 80,000 |
17 May 2004 | JPY | 2,190 | 2,200 | 1,900 | 1,930 | 1,930 | -370 (-16.09%) | 150,000 |
14 May 2004 | JPY | 2,440 | 2,550 | 2,230 | 2,300 | 2,300 | -200 (-8%) | 130,000 |
13 May 2004 | JPY | 2,580 | 2,590 | 2,470 | 2,500 | 2,500 | -200 (-7.41%) | 100,000 |
12 May 2004 | JPY | 2,500 | 2,700 | 2,500 | 2,700 | 2,700 | +400 (+17.39%) | 210,000 |
11 May 2004 | JPY | 2,540 | 2,680 | 2,300 | 2,300 | 2,300 | -400 (-14.81%) | 130,000 |
10 May 2004 | JPY | 2,960 | 2,960 | 2,590 | 2,700 | 2,700 | -290 (-9.70%) | 120,000 |
7 May 2004 | JPY | 3,050 | 3,050 | 2,980 | 2,990 | 2,990 | -50 (-1.64%) | 70,000 |
6 May 2004 | JPY | 3,080 | 3,290 | 2,980 | 3,040 | 3,040 | +10 (+0.33%) | 310,000 |
5 May 2004 | JPY | 3,030 | 3,030 | 3,030 | 3,030 | 3,030 | 0.0 (0.0%) | 0 |
4 May 2004 | JPY | 3,030 | 3,030 | 3,030 | 3,030 | 3,030 | 0.0 (0.0%) | 0 |
3 May 2004 | JPY | 3,030 | 3,030 | 3,030 | 3,030 | 3,030 | 0.0 (0.0%) | 0 |
30 Apr 2004 | JPY | 2,800 | 3,030 | 2,780 | 3,030 | 3,030 | +230 (+8.21%) | 150,000 |
29 Apr 2004 | JPY | 2,800 | 2,800 | 2,800 | 2,800 | 2,800 | 0.0 (0.0%) | 0 |
28 Apr 2004 | JPY | 2,820 | 2,880 | 2,750 | 2,800 | 2,800 | 0.0 (0.0%) | 60,000 |
27 Apr 2004 | JPY | 2,770 | 2,810 | 2,750 | 2,800 | 2,800 | +30 (+1.08%) | 40,000 |
26 Apr 2004 | JPY | 2,800 | 2,820 | 2,730 | 2,770 | 2,770 | +10 (+0.36%) | 20,000 |
23 Apr 2004 | JPY | 2,860 | 2,860 | 2,760 | 2,760 | 2,760 | -10 (-0.36%) | 30,000 |
22 Apr 2004 | JPY | 2,750 | 2,860 | 2,750 | 2,770 | 2,770 | +40 (+1.47%) | 40,000 |
21 Apr 2004 | JPY | 2,700 | 2,740 | 2,660 | 2,730 | 2,730 | +70 (+2.63%) | 50,000 |
20 Apr 2004 | JPY | 2,800 | 2,800 | 2,660 | 2,660 | 2,660 | -140 (-5%) | 50,000 |
19 Apr 2004 | JPY | 2,900 | 2,900 | 2,710 | 2,800 | 2,800 | -60 (-2.10%) | 60,000 |
16 Apr 2004 | JPY | 2,850 | 2,910 | 2,800 | 2,860 | 2,860 | +40 (+1.42%) | 50,000 |
15 Apr 2004 | JPY | 2,960 | 2,960 | 2,810 | 2,820 | 2,820 | -70 (-2.42%) | 70,000 |
14 Apr 2004 | JPY | 2,890 | 2,970 | 2,870 | 2,890 | 2,890 | 0.0 (0.0%) | 80,000 |
13 Apr 2004 | JPY | 2,990 | 3,040 | 2,870 | 2,890 | 2,890 | -40 (-1.37%) | 100,000 |
12 Apr 2004 | JPY | 2,920 | 2,960 | 2,890 | 2,930 | 2,930 | +90 (+3.17%) | 50,000 |
9 Apr 2004 | JPY | 2,830 | 2,910 | 2,810 | 2,840 | 2,840 | -160 (-5.33%) | 90,000 |