Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2004 | JPY | 3,150 | 3,190 | 3,100 | 3,170 | 3,170 | +10 (+0.32%) | 5,600 |
26 May 2004 | JPY | 3,090 | 3,180 | 3,090 | 3,160 | 3,160 | +80 (+2.60%) | 25,200 |
25 May 2004 | JPY | 2,950 | 3,080 | 2,915 | 3,080 | 3,080 | +30 (+0.98%) | 11,900 |
24 May 2004 | JPY | 2,970 | 3,060 | 2,945 | 3,050 | 3,050 | +80 (+2.69%) | 12,100 |
21 May 2004 | JPY | 2,965 | 2,975 | 2,890 | 2,970 | 2,970 | +45 (+1.54%) | 5,000 |
20 May 2004 | JPY | 2,800 | 2,945 | 2,800 | 2,925 | 2,925 | +45 (+1.56%) | 8,600 |
19 May 2004 | JPY | 2,840 | 2,880 | 2,770 | 2,880 | 2,880 | +120 (+4.35%) | 5,900 |
18 May 2004 | JPY | 2,800 | 2,800 | 2,750 | 2,760 | 2,760 | -90 (-3.16%) | 6,300 |
17 May 2004 | JPY | 2,800 | 2,850 | 2,710 | 2,850 | 2,850 | +40 (+1.42%) | 10,500 |
14 May 2004 | JPY | 2,815 | 2,885 | 2,790 | 2,810 | 2,810 | +75 (+2.74%) | 12,100 |
13 May 2004 | JPY | 2,870 | 2,870 | 2,720 | 2,735 | 2,735 | -125 (-4.37%) | 27,900 |
12 May 2004 | JPY | 2,900 | 3,000 | 2,860 | 2,860 | 2,860 | -40 (-1.38%) | 16,900 |
11 May 2004 | JPY | 2,880 | 2,940 | 2,810 | 2,900 | 2,900 | -210 (-6.75%) | 14,600 |
10 May 2004 | JPY | 3,000 | 3,110 | 2,895 | 3,110 | 3,110 | +115 (+3.84%) | 31,400 |
7 May 2004 | JPY | 3,050 | 3,060 | 2,930 | 2,995 | 2,995 | -115 (-3.70%) | 7,900 |
6 May 2004 | JPY | 3,220 | 3,230 | 3,100 | 3,110 | 3,110 | -60 (-1.89%) | 13,600 |
5 May 2004 | JPY | 3,170 | 3,170 | 3,170 | 3,170 | 3,170 | 0.0 (0.0%) | 0 |
4 May 2004 | JPY | 3,170 | 3,170 | 3,170 | 3,170 | 3,170 | 0.0 (0.0%) | 0 |
3 May 2004 | JPY | 3,170 | 3,170 | 3,170 | 3,170 | 3,170 | 0.0 (0.0%) | 0 |
30 Apr 2004 | JPY | 3,200 | 3,210 | 3,100 | 3,170 | 3,170 | -70 (-2.16%) | 11,700 |
29 Apr 2004 | JPY | 3,240 | 3,240 | 3,240 | 3,240 | 3,240 | 0.0 (0.0%) | 0 |
28 Apr 2004 | JPY | 3,250 | 3,250 | 3,180 | 3,240 | 3,240 | +40 (+1.25%) | 9,400 |
27 Apr 2004 | JPY | 3,120 | 3,210 | 3,100 | 3,200 | 3,200 | 0.0 (0.0%) | 5,900 |
26 Apr 2004 | JPY | 3,150 | 3,200 | 3,140 | 3,200 | 3,200 | +100 (+3.23%) | 13,000 |
23 Apr 2004 | JPY | 3,030 | 3,140 | 3,030 | 3,100 | 3,100 | +70 (+2.31%) | 26,300 |
22 Apr 2004 | JPY | 2,980 | 3,140 | 2,980 | 3,030 | 3,030 | +70 (+2.36%) | 34,700 |
21 Apr 2004 | JPY | 3,030 | 3,050 | 2,960 | 2,960 | 2,960 | -90 (-2.95%) | 12,900 |
20 Apr 2004 | JPY | 3,070 | 3,070 | 3,000 | 3,050 | 3,050 | -30 (-0.97%) | 19,000 |
19 Apr 2004 | JPY | 3,150 | 3,200 | 3,050 | 3,080 | 3,080 | -70 (-2.22%) | 22,400 |
16 Apr 2004 | JPY | 3,150 | 3,210 | 3,130 | 3,150 | 3,150 | 0.0 (0.0%) | 19,100 |