Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2004 | JPY | 2,940 | 2,940 | 2,890 | 2,920 | 2,920 | -20 (-0.68%) | 36,000 |
26 May 2004 | JPY | 2,940 | 2,980 | 2,930 | 2,940 | 2,940 | -20 (-0.68%) | 34,100 |
25 May 2004 | JPY | 2,905 | 2,965 | 2,905 | 2,960 | 2,960 | +55 (+1.89%) | 57,800 |
24 May 2004 | JPY | 2,885 | 3,010 | 2,815 | 2,905 | 2,905 | +55 (+1.93%) | 57,400 |
21 May 2004 | JPY | 2,840 | 2,885 | 2,810 | 2,850 | 2,850 | +45 (+1.60%) | 38,000 |
20 May 2004 | JPY | 2,710 | 2,830 | 2,710 | 2,805 | 2,805 | +100 (+3.70%) | 82,300 |
19 May 2004 | JPY | 2,700 | 2,740 | 2,680 | 2,705 | 2,705 | +85 (+3.24%) | 16,900 |
18 May 2004 | JPY | 2,600 | 2,680 | 2,545 | 2,620 | 2,620 | -20 (-0.76%) | 32,400 |
17 May 2004 | JPY | 2,595 | 2,700 | 2,520 | 2,640 | 2,640 | -90 (-3.30%) | 69,500 |
14 May 2004 | JPY | 2,785 | 2,790 | 2,715 | 2,730 | 2,730 | -35 (-1.27%) | 32,000 |
13 May 2004 | JPY | 2,800 | 2,930 | 2,655 | 2,765 | 2,765 | 0.0 (0.0%) | 79,200 |
12 May 2004 | JPY | 2,750 | 2,820 | 2,730 | 2,765 | 2,765 | +90 (+3.36%) | 48,300 |
11 May 2004 | JPY | 2,600 | 2,735 | 2,475 | 2,675 | 2,675 | +50 (+1.90%) | 63,200 |
10 May 2004 | JPY | 2,880 | 2,885 | 2,625 | 2,625 | 2,625 | -330 (-11.17%) | 165,500 |
7 May 2004 | JPY | 2,960 | 3,000 | 2,925 | 2,955 | 2,955 | -55 (-1.83%) | 80,000 |
6 May 2004 | JPY | 3,050 | 3,050 | 2,895 | 3,010 | 3,010 | -100 (-3.22%) | 174,900 |
5 May 2004 | JPY | 3,110 | 3,110 | 3,110 | 3,110 | 3,110 | 0.0 (0.0%) | 0 |
4 May 2004 | JPY | 3,110 | 3,110 | 3,110 | 3,110 | 3,110 | 0.0 (0.0%) | 0 |
3 May 2004 | JPY | 3,110 | 3,110 | 3,110 | 3,110 | 3,110 | 0.0 (0.0%) | 0 |
30 Apr 2004 | JPY | 2,925 | 3,280 | 2,820 | 3,110 | 3,110 | +190 (+6.51%) | 176,600 |
29 Apr 2004 | JPY | 2,920 | 2,920 | 2,920 | 2,920 | 2,920 | 0.0 (0.0%) | 0 |
28 Apr 2004 | JPY | 2,875 | 2,950 | 2,865 | 2,920 | 2,920 | +70 (+2.46%) | 76,000 |
27 Apr 2004 | JPY | 2,810 | 2,860 | 2,805 | 2,850 | 2,850 | 0.0 (0.0%) | 38,000 |
26 Apr 2004 | JPY | 2,850 | 2,890 | 2,800 | 2,850 | 2,850 | -70 (-2.40%) | 32,400 |
23 Apr 2004 | JPY | 2,870 | 2,950 | 2,850 | 2,920 | 2,920 | +40 (+1.39%) | 90,600 |
22 Apr 2004 | JPY | 2,825 | 2,920 | 2,825 | 2,880 | 2,880 | +60 (+2.13%) | 64,500 |
21 Apr 2004 | JPY | 2,825 | 2,830 | 2,790 | 2,820 | 2,820 | -20 (-0.70%) | 47,400 |
20 Apr 2004 | JPY | 2,830 | 2,855 | 2,770 | 2,840 | 2,840 | +15 (+0.53%) | 46,600 |
19 Apr 2004 | JPY | 2,820 | 2,885 | 2,720 | 2,825 | 2,825 | -70 (-2.42%) | 43,800 |
16 Apr 2004 | JPY | 2,835 | 2,935 | 2,835 | 2,895 | 2,895 | +20 (+0.70%) | 64,000 |