Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2004 | JPY | 2,385 | 2,385 | 2,325 | 2,360 | 2,360 | -65 (-2.68%) | 71,900 |
24 May 2004 | JPY | 2,465 | 2,470 | 2,405 | 2,425 | 2,425 | -5 (-0.21%) | 29,200 |
21 May 2004 | JPY | 2,395 | 2,450 | 2,375 | 2,430 | 2,430 | +30 (+1.25%) | 33,800 |
20 May 2004 | JPY | 2,440 | 2,440 | 2,355 | 2,400 | 2,400 | -80 (-3.23%) | 65,700 |
19 May 2004 | JPY | 2,440 | 2,490 | 2,395 | 2,480 | 2,480 | +105 (+4.42%) | 23,400 |
18 May 2004 | JPY | 2,375 | 2,405 | 2,375 | 2,375 | 2,375 | +20 (+0.85%) | 22,400 |
17 May 2004 | JPY | 2,410 | 2,430 | 2,355 | 2,355 | 2,355 | -40 (-1.67%) | 30,000 |
14 May 2004 | JPY | 2,395 | 2,435 | 2,370 | 2,395 | 2,395 | -15 (-0.62%) | 136,700 |
13 May 2004 | JPY | 2,520 | 2,520 | 2,400 | 2,410 | 2,410 | -105 (-4.17%) | 45,200 |
12 May 2004 | JPY | 2,465 | 2,530 | 2,440 | 2,515 | 2,515 | +110 (+4.57%) | 64,500 |
11 May 2004 | JPY | 2,430 | 2,445 | 2,380 | 2,405 | 2,405 | -50 (-2.04%) | 66,300 |
10 May 2004 | JPY | 2,470 | 2,505 | 2,440 | 2,455 | 2,455 | -30 (-1.21%) | 87,100 |
7 May 2004 | JPY | 2,560 | 2,560 | 2,470 | 2,485 | 2,485 | -115 (-4.42%) | 148,200 |
6 May 2004 | JPY | 2,670 | 2,670 | 2,600 | 2,600 | 2,600 | -70 (-2.62%) | 63,400 |
5 May 2004 | JPY | 2,670 | 2,670 | 2,670 | 2,670 | 2,670 | 0.0 (0.0%) | 0 |
4 May 2004 | JPY | 2,670 | 2,670 | 2,670 | 2,670 | 2,670 | 0.0 (0.0%) | 0 |
3 May 2004 | JPY | 2,670 | 2,670 | 2,670 | 2,670 | 2,670 | 0.0 (0.0%) | 0 |
30 Apr 2004 | JPY | 2,675 | 2,700 | 2,660 | 2,670 | 2,670 | -105 (-3.78%) | 108,700 |
29 Apr 2004 | JPY | 2,775 | 2,775 | 2,775 | 2,775 | 2,775 | 0.0 (0.0%) | 0 |
28 Apr 2004 | JPY | 2,845 | 2,845 | 2,775 | 2,775 | 2,775 | -35 (-1.25%) | 32,500 |
27 Apr 2004 | JPY | 2,850 | 2,850 | 2,790 | 2,810 | 2,810 | -20 (-0.71%) | 34,100 |
26 Apr 2004 | JPY | 2,870 | 2,880 | 2,820 | 2,830 | 2,830 | -15 (-0.53%) | 34,400 |
23 Apr 2004 | JPY | 2,860 | 2,870 | 2,845 | 2,845 | 2,845 | 0.0 (0.0%) | 60,200 |
22 Apr 2004 | JPY | 2,800 | 2,880 | 2,800 | 2,845 | 2,845 | +65 (+2.34%) | 70,900 |
21 Apr 2004 | JPY | 2,775 | 2,795 | 2,750 | 2,780 | 2,780 | +40 (+1.46%) | 18,200 |
20 Apr 2004 | JPY | 2,720 | 2,760 | 2,705 | 2,740 | 2,740 | +60 (+2.24%) | 35,400 |
19 Apr 2004 | JPY | 2,725 | 2,730 | 2,675 | 2,680 | 2,680 | -125 (-4.46%) | 68,700 |
16 Apr 2004 | JPY | 2,745 | 2,815 | 2,745 | 2,805 | 2,805 | +90 (+3.31%) | 40,800 |
15 Apr 2004 | JPY | 2,730 | 2,750 | 2,710 | 2,715 | 2,715 | -15 (-0.55%) | 57,500 |
14 Apr 2004 | JPY | 2,710 | 2,750 | 2,705 | 2,730 | 2,730 | -20 (-0.73%) | 49,200 |