Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2004 | JPY | 4,790 | 4,880 | 4,780 | 4,800 | 4,800 | +50 (+1.05%) | 30,000 |
21 May 2004 | JPY | 4,570 | 4,760 | 4,500 | 4,750 | 4,750 | +190 (+4.17%) | 40,000 |
20 May 2004 | JPY | 4,700 | 4,720 | 4,490 | 4,560 | 4,560 | -150 (-3.18%) | 40,000 |
19 May 2004 | JPY | 4,710 | 4,850 | 4,700 | 4,710 | 4,710 | +60 (+1.29%) | 40,000 |
18 May 2004 | JPY | 4,210 | 4,650 | 4,150 | 4,650 | 4,650 | +350 (+8.14%) | 50,000 |
17 May 2004 | JPY | 4,500 | 4,500 | 4,170 | 4,300 | 4,300 | -240 (-5.29%) | 40,000 |
14 May 2004 | JPY | 4,870 | 4,930 | 4,450 | 4,540 | 4,540 | -350 (-7.16%) | 40,000 |
13 May 2004 | JPY | 4,900 | 4,970 | 4,800 | 4,890 | 4,890 | -100 (-2.00%) | 70,000 |
12 May 2004 | JPY | 4,790 | 5,100 | 4,750 | 4,990 | 4,990 | +690 (+16.05%) | 100,000 |
11 May 2004 | JPY | 4,400 | 4,770 | 4,250 | 4,300 | 4,300 | -310 (-6.72%) | 130,000 |
10 May 2004 | JPY | 5,390 | 5,400 | 4,550 | 4,610 | 4,610 | -920 (-16.64%) | 110,000 |
7 May 2004 | JPY | 5,420 | 5,540 | 5,280 | 5,530 | 5,530 | +80 (+1.47%) | 100,000 |
6 May 2004 | JPY | 5,530 | 5,550 | 5,420 | 5,450 | 5,450 | -50 (-0.91%) | 70,000 |
5 May 2004 | JPY | 5,500 | 5,500 | 5,500 | 5,500 | 5,500 | 0.0 (0.0%) | 0 |
4 May 2004 | JPY | 5,500 | 5,500 | 5,500 | 5,500 | 5,500 | 0.0 (0.0%) | 0 |
3 May 2004 | JPY | 5,500 | 5,500 | 5,500 | 5,500 | 5,500 | 0.0 (0.0%) | 0 |
30 Apr 2004 | JPY | 5,600 | 5,610 | 5,400 | 5,500 | 5,500 | -150 (-2.65%) | 100,000 |
29 Apr 2004 | JPY | 5,650 | 5,650 | 5,650 | 5,650 | 5,650 | 0.0 (0.0%) | 0 |
28 Apr 2004 | JPY | 5,750 | 5,800 | 5,650 | 5,650 | 5,650 | -60 (-1.05%) | 60,000 |
27 Apr 2004 | JPY | 5,720 | 5,790 | 5,570 | 5,710 | 5,710 | -20 (-0.35%) | 80,000 |
26 Apr 2004 | JPY | 5,830 | 5,840 | 5,580 | 5,730 | 5,730 | -90 (-1.55%) | 100,000 |
23 Apr 2004 | JPY | 5,940 | 6,010 | 5,620 | 5,820 | 5,820 | -100 (-1.69%) | 290,000 |
22 Apr 2004 | JPY | 5,410 | 5,950 | 5,410 | 5,920 | 5,920 | +510 (+9.43%) | 730,000 |
21 Apr 2004 | JPY | 5,040 | 5,410 | 5,040 | 5,410 | 5,410 | +520 (+10.63%) | 460,000 |
20 Apr 2004 | JPY | 4,850 | 4,970 | 4,850 | 4,890 | 4,890 | +50 (+1.03%) | 50,000 |
19 Apr 2004 | JPY | 4,900 | 4,960 | 4,790 | 4,840 | 4,840 | +10 (+0.21%) | 50,000 |
16 Apr 2004 | JPY | 4,870 | 4,920 | 4,750 | 4,830 | 4,830 | +30 (+0.63%) | 60,000 |
15 Apr 2004 | JPY | 5,040 | 5,130 | 4,770 | 4,800 | 4,800 | -200 (-4%) | 100,000 |
14 Apr 2004 | JPY | 4,940 | 5,060 | 4,850 | 5,000 | 5,000 | +60 (+1.21%) | 110,000 |
13 Apr 2004 | JPY | 5,090 | 5,190 | 4,910 | 4,940 | 4,940 | -90 (-1.79%) | 200,000 |