Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2004 | JPY | 1,980 | 2,035 | 1,970 | 2,010 | 2,010 | +47 (+2.39%) | 540,000 |
25 May 2004 | JPY | 1,981 | 1,999 | 1,942 | 1,963 | 1,963 | -18 (-0.91%) | 236,000 |
24 May 2004 | JPY | 1,973 | 2,000 | 1,959 | 1,981 | 1,981 | +9 (+0.46%) | 327,000 |
21 May 2004 | JPY | 1,946 | 1,978 | 1,943 | 1,972 | 1,972 | +5 (+0.25%) | 255,000 |
20 May 2004 | JPY | 1,968 | 1,988 | 1,941 | 1,967 | 1,967 | -1 (-0.05%) | 329,000 |
19 May 2004 | JPY | 1,914 | 1,968 | 1,910 | 1,968 | 1,968 | +56 (+2.93%) | 341,000 |
18 May 2004 | JPY | 1,889 | 1,947 | 1,878 | 1,912 | 1,912 | -7 (-0.36%) | 579,000 |
17 May 2004 | JPY | 1,964 | 1,975 | 1,903 | 1,919 | 1,919 | -44 (-2.24%) | 643,000 |
14 May 2004 | JPY | 1,975 | 1,988 | 1,958 | 1,963 | 1,963 | -10 (-0.51%) | 446,000 |
13 May 2004 | JPY | 2,010 | 2,030 | 1,971 | 1,973 | 1,973 | -42 (-2.08%) | 609,000 |
12 May 2004 | JPY | 2,025 | 2,035 | 1,971 | 2,015 | 2,015 | +45 (+2.28%) | 579,000 |
11 May 2004 | JPY | 1,967 | 1,986 | 1,959 | 1,970 | 1,970 | +12 (+0.61%) | 521,000 |
10 May 2004 | JPY | 2,060 | 2,060 | 1,958 | 1,958 | 1,958 | -77 (-3.78%) | 499,000 |
7 May 2004 | JPY | 2,015 | 2,060 | 2,005 | 2,035 | 2,035 | +10 (+0.49%) | 270,000 |
6 May 2004 | JPY | 2,100 | 2,100 | 2,025 | 2,025 | 2,025 | -35 (-1.70%) | 231,000 |
5 May 2004 | JPY | 2,060 | 2,060 | 2,060 | 2,060 | 2,060 | 0.0 (0.0%) | 0 |
4 May 2004 | JPY | 2,060 | 2,060 | 2,060 | 2,060 | 2,060 | 0.0 (0.0%) | 0 |
3 May 2004 | JPY | 2,060 | 2,060 | 2,060 | 2,060 | 2,060 | 0.0 (0.0%) | 0 |
30 Apr 2004 | JPY | 2,055 | 2,080 | 2,035 | 2,060 | 2,060 | -30 (-1.44%) | 421,000 |
29 Apr 2004 | JPY | 2,090 | 2,090 | 2,090 | 2,090 | 2,090 | 0.0 (0.0%) | 0 |
28 Apr 2004 | JPY | 2,125 | 2,125 | 2,060 | 2,090 | 2,090 | -10 (-0.48%) | 292,000 |
27 Apr 2004 | JPY | 2,105 | 2,105 | 2,080 | 2,100 | 2,100 | -45 (-2.10%) | 409,000 |
26 Apr 2004 | JPY | 2,140 | 2,180 | 2,135 | 2,145 | 2,145 | +30 (+1.42%) | 707,000 |
23 Apr 2004 | JPY | 2,080 | 2,130 | 2,055 | 2,115 | 2,115 | +50 (+2.42%) | 879,000 |
22 Apr 2004 | JPY | 2,050 | 2,120 | 2,025 | 2,065 | 2,065 | +35 (+1.72%) | 1,203,000 |
21 Apr 2004 | JPY | 1,980 | 2,035 | 1,976 | 2,030 | 2,030 | +84 (+4.32%) | 1,151,000 |
20 Apr 2004 | JPY | 1,895 | 1,948 | 1,895 | 1,946 | 1,946 | +56 (+2.96%) | 338,000 |
19 Apr 2004 | JPY | 1,934 | 1,934 | 1,887 | 1,890 | 1,890 | -16 (-0.84%) | 340,000 |
16 Apr 2004 | JPY | 1,890 | 1,925 | 1,890 | 1,906 | 1,906 | +17 (+0.90%) | 258,000 |
15 Apr 2004 | JPY | 1,937 | 1,937 | 1,882 | 1,889 | 1,889 | -33 (-1.72%) | 331,000 |