Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2004 | JPY | 2,185 | 2,260 | 2,160 | 2,225 | 2,225 | +65 (+3.01%) | 9,200 |
19 May 2004 | JPY | 2,150 | 2,180 | 2,140 | 2,160 | 2,160 | +70 (+3.35%) | 11,600 |
18 May 2004 | JPY | 1,960 | 2,090 | 1,940 | 2,090 | 2,090 | +105 (+5.29%) | 9,600 |
17 May 2004 | JPY | 2,025 | 2,055 | 1,935 | 1,985 | 1,985 | -20 (-1.00%) | 32,400 |
14 May 2004 | JPY | 2,075 | 2,075 | 1,980 | 2,005 | 2,005 | -75 (-3.61%) | 24,600 |
13 May 2004 | JPY | 2,130 | 2,140 | 2,080 | 2,080 | 2,080 | -30 (-1.42%) | 7,400 |
12 May 2004 | JPY | 2,140 | 2,150 | 2,100 | 2,110 | 2,110 | -30 (-1.40%) | 41,600 |
11 May 2004 | JPY | 2,105 | 2,175 | 2,105 | 2,140 | 2,140 | -85 (-3.82%) | 20,400 |
10 May 2004 | JPY | 2,350 | 2,350 | 2,225 | 2,225 | 2,225 | -275 (-11%) | 16,200 |
7 May 2004 | JPY | 2,520 | 2,525 | 2,500 | 2,500 | 2,500 | -25 (-0.99%) | 7,800 |
6 May 2004 | JPY | 2,500 | 2,595 | 2,500 | 2,525 | 2,525 | +10 (+0.40%) | 13,000 |
5 May 2004 | JPY | 2,515 | 2,515 | 2,515 | 2,515 | 2,515 | 0.0 (0.0%) | 0 |
4 May 2004 | JPY | 2,515 | 2,515 | 2,515 | 2,515 | 2,515 | 0.0 (0.0%) | 0 |
3 May 2004 | JPY | 2,515 | 2,515 | 2,515 | 2,515 | 2,515 | 0.0 (0.0%) | 0 |
30 Apr 2004 | JPY | 2,475 | 2,525 | 2,460 | 2,515 | 2,515 | -35 (-1.37%) | 13,600 |
29 Apr 2004 | JPY | 2,550 | 2,550 | 2,550 | 2,550 | 2,550 | 0.0 (0.0%) | 0 |
28 Apr 2004 | JPY | 2,570 | 2,570 | 2,520 | 2,550 | 2,550 | -100 (-3.77%) | 50,400 |
27 Apr 2004 | JPY | 2,900 | 3,025 | 2,600 | 2,650 | 2,650 | -220 (-7.67%) | 131,400 |
26 Apr 2004 | JPY | 2,840 | 2,890 | 2,760 | 2,870 | 2,870 | +130 (+4.74%) | 29,600 |
23 Apr 2004 | JPY | 2,755 | 2,770 | 2,725 | 2,740 | 2,740 | 0.0 (0.0%) | 7,200 |
22 Apr 2004 | JPY | 2,740 | 2,775 | 2,720 | 2,740 | 2,740 | +20 (+0.74%) | 15,400 |
21 Apr 2004 | JPY | 2,785 | 2,785 | 2,705 | 2,720 | 2,720 | -65 (-2.33%) | 21,600 |
20 Apr 2004 | JPY | 2,780 | 2,800 | 2,770 | 2,785 | 2,785 | +25 (+0.91%) | 15,600 |
19 Apr 2004 | JPY | 2,815 | 2,815 | 2,735 | 2,760 | 2,760 | -50 (-1.78%) | 6,400 |
16 Apr 2004 | JPY | 2,875 | 2,880 | 2,805 | 2,810 | 2,810 | -40 (-1.40%) | 3,800 |
15 Apr 2004 | JPY | 2,885 | 2,900 | 2,805 | 2,850 | 2,850 | -35 (-1.21%) | 20,800 |
14 Apr 2004 | JPY | 2,805 | 2,885 | 2,795 | 2,885 | 2,885 | +80 (+2.85%) | 7,800 |
13 Apr 2004 | JPY | 2,780 | 2,810 | 2,770 | 2,805 | 2,805 | +25 (+0.90%) | 11,400 |
12 Apr 2004 | JPY | 2,750 | 2,815 | 2,750 | 2,780 | 2,780 | -5 (-0.18%) | 8,400 |
9 Apr 2004 | JPY | 2,785 | 2,830 | 2,725 | 2,785 | 2,785 | -90 (-3.13%) | 17,400 |