Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2004 | JPY | 5,470 | 5,550 | 5,460 | 5,550 | 5,550 | +130 (+2.40%) | 11,700 |
26 May 2004 | JPY | 5,380 | 5,440 | 5,330 | 5,420 | 5,420 | +40 (+0.74%) | 11,400 |
25 May 2004 | JPY | 5,300 | 5,390 | 5,200 | 5,380 | 5,380 | +30 (+0.56%) | 9,500 |
24 May 2004 | JPY | 5,310 | 5,430 | 5,310 | 5,350 | 5,350 | +50 (+0.94%) | 6,500 |
21 May 2004 | JPY | 5,330 | 5,400 | 5,200 | 5,300 | 5,300 | +70 (+1.34%) | 7,700 |
20 May 2004 | JPY | 5,410 | 5,450 | 5,150 | 5,230 | 5,230 | -170 (-3.15%) | 14,600 |
19 May 2004 | JPY | 5,200 | 5,450 | 5,200 | 5,400 | 5,400 | +250 (+4.85%) | 8,000 |
18 May 2004 | JPY | 4,790 | 5,200 | 4,780 | 5,150 | 5,150 | +210 (+4.25%) | 15,400 |
17 May 2004 | JPY | 5,540 | 5,550 | 4,940 | 4,940 | 4,940 | -670 (-11.94%) | 11,900 |
14 May 2004 | JPY | 5,740 | 5,770 | 5,610 | 5,610 | 5,610 | -140 (-2.43%) | 5,600 |
13 May 2004 | JPY | 5,810 | 5,810 | 5,680 | 5,750 | 5,750 | +70 (+1.23%) | 9,100 |
12 May 2004 | JPY | 5,700 | 5,820 | 5,500 | 5,680 | 5,680 | -30 (-0.53%) | 31,900 |
11 May 2004 | JPY | 5,500 | 6,020 | 5,500 | 5,710 | 5,710 | -40 (-0.70%) | 15,400 |
10 May 2004 | JPY | 6,450 | 6,450 | 5,700 | 5,750 | 5,750 | -700 (-10.85%) | 13,900 |
7 May 2004 | JPY | 6,580 | 6,580 | 6,420 | 6,450 | 6,450 | -170 (-2.57%) | 10,900 |
6 May 2004 | JPY | 6,640 | 6,640 | 6,430 | 6,620 | 6,620 | +220 (+3.44%) | 12,800 |
5 May 2004 | JPY | 6,400 | 6,400 | 6,400 | 6,400 | 6,400 | 0.0 (0.0%) | 0 |
4 May 2004 | JPY | 6,400 | 6,400 | 6,400 | 6,400 | 6,400 | 0.0 (0.0%) | 0 |
3 May 2004 | JPY | 6,400 | 6,400 | 6,400 | 6,400 | 6,400 | 0.0 (0.0%) | 0 |
30 Apr 2004 | JPY | 6,450 | 6,520 | 6,400 | 6,400 | 6,400 | -50 (-0.78%) | 9,100 |
29 Apr 2004 | JPY | 6,450 | 6,450 | 6,450 | 6,450 | 6,450 | 0.0 (0.0%) | 0 |
28 Apr 2004 | JPY | 6,500 | 6,530 | 6,450 | 6,450 | 6,450 | -50 (-0.77%) | 7,900 |
27 Apr 2004 | JPY | 6,680 | 6,680 | 6,460 | 6,500 | 6,500 | -100 (-1.52%) | 14,700 |
26 Apr 2004 | JPY | 6,500 | 6,640 | 6,500 | 6,600 | 6,600 | +140 (+2.17%) | 16,700 |
23 Apr 2004 | JPY | 6,550 | 6,550 | 6,460 | 6,460 | 6,460 | +10 (+0.16%) | 7,600 |
22 Apr 2004 | JPY | 6,490 | 6,560 | 6,440 | 6,450 | 6,450 | -40 (-0.62%) | 12,100 |
21 Apr 2004 | JPY | 6,570 | 6,590 | 6,480 | 6,490 | 6,490 | -130 (-1.96%) | 15,100 |
20 Apr 2004 | JPY | 6,600 | 6,690 | 6,570 | 6,620 | 6,620 | +40 (+0.61%) | 9,500 |
19 Apr 2004 | JPY | 6,720 | 6,720 | 6,520 | 6,580 | 6,580 | -220 (-3.24%) | 15,700 |
16 Apr 2004 | JPY | 6,690 | 6,800 | 6,550 | 6,800 | 6,800 | +110 (+1.64%) | 12,300 |