Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2004 | JPY | 2,270 | 2,500 | 2,270 | 2,485 | 2,485 | +240 (+10.69%) | 733,400 |
21 May 2004 | JPY | 2,055 | 2,245 | 2,055 | 2,245 | 2,245 | +240 (+11.97%) | 357,800 |
20 May 2004 | JPY | 2,005 | 2,085 | 1,950 | 2,005 | 2,005 | 0.0 (0.0%) | 83,200 |
19 May 2004 | JPY | 1,955 | 2,020 | 1,940 | 2,005 | 2,005 | +50 (+2.56%) | 166,200 |
18 May 2004 | JPY | 1,900 | 2,005 | 1,900 | 1,955 | 1,955 | +80 (+4.27%) | 189,200 |
17 May 2004 | JPY | 2,005 | 2,030 | 1,860 | 1,875 | 1,875 | -180 (-8.76%) | 228,800 |
14 May 2004 | JPY | 2,025 | 2,075 | 2,005 | 2,055 | 2,055 | +25 (+1.23%) | 125,200 |
13 May 2004 | JPY | 2,120 | 2,120 | 2,030 | 2,030 | 2,030 | -95 (-4.47%) | 66,600 |
12 May 2004 | JPY | 2,070 | 2,130 | 2,045 | 2,125 | 2,125 | +105 (+5.20%) | 129,200 |
11 May 2004 | JPY | 1,900 | 2,085 | 1,875 | 2,020 | 2,020 | +85 (+4.39%) | 232,400 |
10 May 2004 | JPY | 2,170 | 2,170 | 1,910 | 1,935 | 1,935 | -270 (-12.24%) | 259,200 |
7 May 2004 | JPY | 2,210 | 2,260 | 2,200 | 2,205 | 2,205 | -50 (-2.22%) | 130,600 |
6 May 2004 | JPY | 2,300 | 2,310 | 2,255 | 2,255 | 2,255 | -20 (-0.88%) | 95,000 |
5 May 2004 | JPY | 2,275 | 2,275 | 2,275 | 2,275 | 2,275 | 0.0 (0.0%) | 0 |
4 May 2004 | JPY | 2,275 | 2,275 | 2,275 | 2,275 | 2,275 | 0.0 (0.0%) | 0 |
3 May 2004 | JPY | 2,275 | 2,275 | 2,275 | 2,275 | 2,275 | 0.0 (0.0%) | 0 |
30 Apr 2004 | JPY | 2,265 | 2,290 | 2,240 | 2,275 | 2,275 | -65 (-2.78%) | 179,200 |
29 Apr 2004 | JPY | 2,340 | 2,340 | 2,340 | 2,340 | 2,340 | 0.0 (0.0%) | 0 |
28 Apr 2004 | JPY | 2,220 | 2,350 | 2,220 | 2,340 | 2,340 | +130 (+5.88%) | 363,800 |
27 Apr 2004 | JPY | 2,185 | 2,230 | 2,170 | 2,210 | 2,210 | -25 (-1.12%) | 219,400 |
26 Apr 2004 | JPY | 2,275 | 2,280 | 2,220 | 2,235 | 2,235 | -75 (-3.25%) | 165,200 |
23 Apr 2004 | JPY | 2,335 | 2,340 | 2,280 | 2,310 | 2,310 | -35 (-1.49%) | 231,200 |
22 Apr 2004 | JPY | 2,325 | 2,395 | 2,325 | 2,345 | 2,345 | -25 (-1.05%) | 198,400 |
21 Apr 2004 | JPY | 2,400 | 2,410 | 2,355 | 2,370 | 2,370 | -25 (-1.04%) | 258,200 |
20 Apr 2004 | JPY | 2,350 | 2,415 | 2,260 | 2,395 | 2,395 | +20 (+0.84%) | 333,400 |
19 Apr 2004 | JPY | 2,295 | 2,435 | 2,245 | 2,375 | 2,375 | -145 (-5.75%) | 953,000 |
16 Apr 2004 | JPY | 2,410 | 2,520 | 2,365 | 2,520 | 2,520 | +260 (+11.50%) | 1,841,800 |
15 Apr 2004 | JPY | 2,250 | 2,270 | 2,085 | 2,260 | 2,260 | +260 (+13%) | 1,344,000 |
14 Apr 2004 | JPY | 1,995 | 2,000 | 1,945 | 2,000 | 2,000 | -20 (-0.99%) | 253,200 |
13 Apr 2004 | JPY | 2,130 | 2,155 | 1,940 | 2,020 | 2,020 | -80 (-3.81%) | 605,600 |