Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2004 | JPY | 4,200 | 4,200 | 3,800 | 4,100 | 4,100 | -400 (-8.89%) | 221,230 |
24 May 2004 | JPY | 4,800 | 4,900 | 4,200 | 4,500 | 4,500 | -500 (-10%) | 243,280 |
21 May 2004 | JPY | 5,000 | 5,300 | 4,800 | 5,000 | 5,000 | -400 (-7.41%) | 125,310 |
20 May 2004 | JPY | 5,400 | 5,500 | 5,200 | 5,400 | 5,400 | +100 (+1.89%) | 115,250 |
19 May 2004 | JPY | 5,000 | 5,300 | 4,900 | 5,300 | 5,300 | +300 (+6%) | 116,790 |
18 May 2004 | JPY | 4,700 | 5,200 | 4,500 | 5,000 | 5,000 | -100 (-1.96%) | 118,970 |
17 May 2004 | JPY | 5,700 | 5,800 | 5,000 | 5,100 | 5,100 | -500 (-8.93%) | 158,220 |
14 May 2004 | JPY | 5,500 | 6,000 | 5,400 | 5,600 | 5,600 | +100 (+1.82%) | 224,760 |
13 May 2004 | JPY | 5,400 | 5,600 | 5,300 | 5,500 | 5,500 | +100 (+1.85%) | 112,520 |
12 May 2004 | JPY | 5,400 | 5,500 | 5,200 | 5,400 | 5,400 | +200 (+3.85%) | 91,010 |
11 May 2004 | JPY | 5,200 | 5,500 | 4,700 | 5,200 | 5,200 | -200 (-3.70%) | 175,720 |
10 May 2004 | JPY | 6,100 | 6,300 | 5,200 | 5,400 | 5,400 | -500 (-8.47%) | 276,280 |
7 May 2004 | JPY | 5,500 | 5,900 | 5,400 | 5,900 | 5,900 | +400 (+7.27%) | 200,340 |
6 May 2004 | JPY | 5,400 | 5,500 | 5,300 | 5,500 | 5,500 | +100 (+1.85%) | 79,430 |
5 May 2004 | JPY | 5,400 | 5,400 | 5,400 | 5,400 | 5,400 | 0.0 (0.0%) | 0 |
4 May 2004 | JPY | 5,400 | 5,400 | 5,400 | 5,400 | 5,400 | 0.0 (0.0%) | 0 |
3 May 2004 | JPY | 5,400 | 5,400 | 5,400 | 5,400 | 5,400 | 0.0 (0.0%) | 0 |
30 Apr 2004 | JPY | 5,400 | 5,500 | 5,200 | 5,400 | 5,400 | 0.0 (0.0%) | 93,170 |
29 Apr 2004 | JPY | 5,400 | 5,400 | 5,400 | 5,400 | 5,400 | 0.0 (0.0%) | 0 |
28 Apr 2004 | JPY | 5,200 | 5,400 | 5,200 | 5,400 | 5,400 | +100 (+1.89%) | 69,880 |
27 Apr 2004 | JPY | 5,500 | 5,600 | 5,200 | 5,300 | 5,300 | -200 (-3.64%) | 90,480 |
26 Apr 2004 | JPY | 5,400 | 5,800 | 5,400 | 5,500 | 5,500 | 0.0 (0.0%) | 204,670 |
23 Apr 2004 | JPY | 5,200 | 5,600 | 5,100 | 5,500 | 5,500 | +300 (+5.77%) | 152,410 |
22 Apr 2004 | JPY | 5,400 | 5,400 | 5,000 | 5,200 | 5,200 | -200 (-3.70%) | 127,140 |
21 Apr 2004 | JPY | 4,900 | 5,600 | 4,900 | 5,400 | 5,400 | +300 (+5.88%) | 229,600 |
20 Apr 2004 | JPY | 5,200 | 5,200 | 4,700 | 5,100 | 5,100 | -100 (-1.92%) | 157,440 |
19 Apr 2004 | JPY | 5,500 | 5,500 | 4,800 | 5,200 | 5,200 | -300 (-5.45%) | 232,480 |
16 Apr 2004 | JPY | 5,900 | 5,900 | 5,200 | 5,500 | 5,500 | -500 (-8.33%) | 259,770 |
15 Apr 2004 | JPY | 6,200 | 6,300 | 5,400 | 6,000 | 6,000 | +200 (+3.45%) | 370,050 |
14 Apr 2004 | JPY | 5,000 | 5,900 | 5,000 | 5,800 | 5,800 | +900 (+18.37%) | 469,210 |