Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2004 | JPY | 2,015 | 2,015 | 1,955 | 1,965 | 1,965 | -75 (-3.68%) | 13,200 |
24 May 2004 | JPY | 2,055 | 2,065 | 2,035 | 2,040 | 2,040 | -10 (-0.49%) | 15,600 |
21 May 2004 | JPY | 2,000 | 2,060 | 1,990 | 2,050 | 2,050 | 0.0 (0.0%) | 59,600 |
20 May 2004 | JPY | 1,950 | 2,125 | 1,900 | 2,050 | 2,050 | +90 (+4.59%) | 47,400 |
19 May 2004 | JPY | 1,905 | 1,995 | 1,850 | 1,960 | 1,960 | +180 (+10.11%) | 34,000 |
18 May 2004 | JPY | 1,640 | 1,840 | 1,625 | 1,780 | 1,780 | +190 (+11.95%) | 63,200 |
17 May 2004 | JPY | 1,765 | 1,920 | 1,590 | 1,590 | 1,590 | -225 (-12.40%) | 93,800 |
14 May 2004 | JPY | 2,030 | 2,030 | 1,805 | 1,815 | 1,815 | -240 (-11.68%) | 40,800 |
13 May 2004 | JPY | 2,125 | 2,125 | 2,005 | 2,055 | 2,055 | -75 (-3.52%) | 19,800 |
12 May 2004 | JPY | 2,070 | 2,165 | 2,050 | 2,130 | 2,130 | +110 (+5.45%) | 58,000 |
11 May 2004 | JPY | 1,970 | 2,095 | 1,970 | 2,020 | 2,020 | +25 (+1.25%) | 47,200 |
10 May 2004 | JPY | 2,175 | 2,175 | 1,925 | 1,995 | 1,995 | -265 (-11.73%) | 122,400 |
7 May 2004 | JPY | 2,305 | 2,340 | 2,245 | 2,260 | 2,260 | -140 (-5.83%) | 67,400 |
6 May 2004 | JPY | 2,485 | 2,485 | 2,340 | 2,400 | 2,400 | -35 (-1.44%) | 56,600 |
5 May 2004 | JPY | 2,435 | 2,435 | 2,435 | 2,435 | 2,435 | 0.0 (0.0%) | 0 |
4 May 2004 | JPY | 2,435 | 2,435 | 2,435 | 2,435 | 2,435 | 0.0 (0.0%) | 0 |
3 May 2004 | JPY | 2,435 | 2,435 | 2,435 | 2,435 | 2,435 | 0.0 (0.0%) | 0 |
30 Apr 2004 | JPY | 2,375 | 2,435 | 2,375 | 2,435 | 2,435 | -55 (-2.21%) | 58,400 |
29 Apr 2004 | JPY | 2,490 | 2,490 | 2,490 | 2,490 | 2,490 | 0.0 (0.0%) | 0 |
28 Apr 2004 | JPY | 2,505 | 2,505 | 2,470 | 2,490 | 2,490 | 0.0 (0.0%) | 43,400 |
27 Apr 2004 | JPY | 2,325 | 2,525 | 2,325 | 2,490 | 2,490 | +140 (+5.96%) | 114,600 |
26 Apr 2004 | JPY | 2,385 | 2,425 | 2,350 | 2,350 | 2,350 | -60 (-2.49%) | 31,800 |
23 Apr 2004 | JPY | 2,410 | 2,410 | 2,340 | 2,410 | 2,410 | +100 (+4.33%) | 79,800 |
22 Apr 2004 | JPY | 2,495 | 2,495 | 2,305 | 2,310 | 2,310 | -160 (-6.48%) | 176,200 |
21 Apr 2004 | JPY | 2,300 | 2,500 | 2,300 | 2,470 | 2,470 | +335 (+15.69%) | 470,400 |
20 Apr 2004 | JPY | 2,075 | 2,140 | 2,055 | 2,135 | 2,135 | +50 (+2.40%) | 56,800 |
19 Apr 2004 | JPY | 2,115 | 2,115 | 1,995 | 2,085 | 2,085 | -80 (-3.70%) | 100,400 |
16 Apr 2004 | JPY | 2,175 | 2,175 | 2,115 | 2,165 | 2,165 | +15 (+0.70%) | 59,000 |
15 Apr 2004 | JPY | 2,225 | 2,240 | 2,080 | 2,150 | 2,150 | -45 (-2.05%) | 136,200 |
14 Apr 2004 | JPY | 2,075 | 2,205 | 2,070 | 2,195 | 2,195 | +120 (+5.78%) | 206,000 |