Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2004 | JPY | 2,195 | 2,230 | 2,100 | 2,105 | 2,105 | -100 (-4.54%) | 1,540,000 |
12 May 2004 | JPY | 2,105 | 2,225 | 2,060 | 2,205 | 2,205 | +225 (+11.36%) | 1,260,000 |
11 May 2004 | JPY | 1,950 | 2,140 | 1,950 | 1,980 | 1,980 | -45 (-2.22%) | 1,120,000 |
10 May 2004 | JPY | 2,215 | 2,225 | 2,025 | 2,025 | 2,025 | -250 (-10.99%) | 1,120,000 |
7 May 2004 | JPY | 2,260 | 2,330 | 2,250 | 2,275 | 2,275 | -10 (-0.44%) | 600,000 |
6 May 2004 | JPY | 2,375 | 2,375 | 2,285 | 2,285 | 2,285 | -65 (-2.77%) | 540,000 |
5 May 2004 | JPY | 2,350 | 2,350 | 2,350 | 2,350 | 2,350 | 0.0 (0.0%) | 0 |
4 May 2004 | JPY | 2,350 | 2,350 | 2,350 | 2,350 | 2,350 | 0.0 (0.0%) | 0 |
3 May 2004 | JPY | 2,350 | 2,350 | 2,350 | 2,350 | 2,350 | 0.0 (0.0%) | 0 |
30 Apr 2004 | JPY | 2,285 | 2,350 | 2,260 | 2,350 | 2,350 | +30 (+1.29%) | 580,000 |
29 Apr 2004 | JPY | 2,320 | 2,320 | 2,320 | 2,320 | 2,320 | 0.0 (0.0%) | 0 |
28 Apr 2004 | JPY | 2,350 | 2,355 | 2,305 | 2,320 | 2,320 | -5 (-0.22%) | 480,000 |
27 Apr 2004 | JPY | 2,325 | 2,345 | 2,270 | 2,325 | 2,325 | +10 (+0.43%) | 740,000 |
26 Apr 2004 | JPY | 2,225 | 2,365 | 2,210 | 2,315 | 2,315 | +95 (+4.28%) | 1,300,000 |
23 Apr 2004 | JPY | 2,275 | 2,285 | 2,215 | 2,220 | 2,220 | -30 (-1.33%) | 1,120,000 |
22 Apr 2004 | JPY | 2,275 | 2,285 | 2,240 | 2,250 | 2,250 | -5 (-0.22%) | 740,000 |
21 Apr 2004 | JPY | 2,260 | 2,270 | 2,210 | 2,255 | 2,255 | -30 (-1.31%) | 720,000 |
20 Apr 2004 | JPY | 2,240 | 2,320 | 2,225 | 2,285 | 2,285 | +20 (+0.88%) | 840,000 |
19 Apr 2004 | JPY | 2,365 | 2,365 | 2,240 | 2,265 | 2,265 | -40 (-1.74%) | 660,000 |
16 Apr 2004 | JPY | 2,345 | 2,375 | 2,280 | 2,305 | 2,305 | -50 (-2.12%) | 660,000 |
15 Apr 2004 | JPY | 2,450 | 2,460 | 2,335 | 2,355 | 2,355 | -35 (-1.46%) | 1,100,000 |
14 Apr 2004 | JPY | 2,355 | 2,390 | 2,340 | 2,390 | 2,390 | +10 (+0.42%) | 520,000 |
13 Apr 2004 | JPY | 2,405 | 2,425 | 2,355 | 2,380 | 2,380 | +25 (+1.06%) | 800,000 |
12 Apr 2004 | JPY | 2,340 | 2,395 | 2,330 | 2,355 | 2,355 | +15 (+0.64%) | 940,000 |
9 Apr 2004 | JPY | 2,405 | 2,420 | 2,315 | 2,340 | 2,340 | -115 (-4.68%) | 1,080,000 |
8 Apr 2004 | JPY | 2,465 | 2,495 | 2,435 | 2,455 | 2,455 | +5 (+0.20%) | 1,400,000 |
7 Apr 2004 | JPY | 2,435 | 2,535 | 2,410 | 2,450 | 2,450 | +45 (+1.87%) | 2,400,000 |
6 Apr 2004 | JPY | 2,460 | 2,465 | 2,305 | 2,405 | 2,405 | -10 (-0.41%) | 1,520,000 |
5 Apr 2004 | JPY | 2,335 | 2,445 | 2,310 | 2,415 | 2,415 | +155 (+6.86%) | 3,100,000 |
2 Apr 2004 | JPY | 2,195 | 2,260 | 2,165 | 2,260 | 2,260 | +90 (+4.15%) | 1,680,000 |