Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2004 | JPY | 2,530 | 2,620 | 2,530 | 2,580 | 2,580 | +130 (+5.31%) | 85,400 |
27 May 2004 | JPY | 2,570 | 2,580 | 2,370 | 2,450 | 2,450 | -100 (-3.92%) | 41,100 |
26 May 2004 | JPY | 2,650 | 2,670 | 2,490 | 2,550 | 2,550 | -50 (-1.92%) | 121,300 |
25 May 2004 | JPY | 2,550 | 2,710 | 2,450 | 2,600 | 2,600 | +200 (+8.33%) | 370,700 |
24 May 2004 | JPY | 2,430 | 2,440 | 2,360 | 2,400 | 2,400 | +50 (+2.13%) | 38,200 |
21 May 2004 | JPY | 2,290 | 2,380 | 2,230 | 2,350 | 2,350 | +150 (+6.82%) | 66,600 |
20 May 2004 | JPY | 2,300 | 2,300 | 2,160 | 2,200 | 2,200 | -160 (-6.78%) | 133,400 |
19 May 2004 | JPY | 2,350 | 2,500 | 2,300 | 2,360 | 2,360 | +60 (+2.61%) | 113,400 |
18 May 2004 | JPY | 2,150 | 2,330 | 2,130 | 2,300 | 2,300 | +150 (+6.98%) | 72,200 |
17 May 2004 | JPY | 2,360 | 2,360 | 2,110 | 2,150 | 2,150 | -260 (-10.79%) | 80,200 |
14 May 2004 | JPY | 2,450 | 2,460 | 2,340 | 2,410 | 2,410 | -50 (-2.03%) | 52,000 |
13 May 2004 | JPY | 2,500 | 2,510 | 2,420 | 2,460 | 2,460 | -90 (-3.53%) | 52,100 |
12 May 2004 | JPY | 2,460 | 2,550 | 2,440 | 2,550 | 2,550 | +170 (+7.14%) | 47,100 |
11 May 2004 | JPY | 2,400 | 2,450 | 2,350 | 2,380 | 2,380 | -100 (-4.03%) | 48,800 |
10 May 2004 | JPY | 2,550 | 2,550 | 2,350 | 2,480 | 2,480 | -110 (-4.25%) | 104,300 |
7 May 2004 | JPY | 2,700 | 2,710 | 2,580 | 2,590 | 2,590 | -140 (-5.13%) | 95,800 |
6 May 2004 | JPY | 2,820 | 2,820 | 2,700 | 2,730 | 2,730 | -90 (-3.19%) | 52,500 |
5 May 2004 | JPY | 2,820 | 2,820 | 2,820 | 2,820 | 2,820 | 0.0 (0.0%) | 0 |
4 May 2004 | JPY | 2,820 | 2,820 | 2,820 | 2,820 | 2,820 | 0.0 (0.0%) | 0 |
3 May 2004 | JPY | 2,820 | 2,820 | 2,820 | 2,820 | 2,820 | 0.0 (0.0%) | 0 |
30 Apr 2004 | JPY | 2,800 | 2,850 | 2,770 | 2,820 | 2,820 | -40 (-1.40%) | 37,900 |
29 Apr 2004 | JPY | 2,860 | 2,860 | 2,860 | 2,860 | 2,860 | 0.0 (0.0%) | 0 |
28 Apr 2004 | JPY | 2,940 | 2,940 | 2,860 | 2,860 | 2,860 | -90 (-3.05%) | 34,800 |
27 Apr 2004 | JPY | 2,850 | 2,950 | 2,800 | 2,950 | 2,950 | +150 (+5.36%) | 46,500 |
26 Apr 2004 | JPY | 2,830 | 2,830 | 2,800 | 2,800 | 2,800 | 0.0 (0.0%) | 54,800 |
23 Apr 2004 | JPY | 2,880 | 2,930 | 2,800 | 2,800 | 2,800 | -50 (-1.75%) | 69,800 |
22 Apr 2004 | JPY | 3,040 | 3,040 | 2,820 | 2,850 | 2,850 | -140 (-4.68%) | 111,600 |
21 Apr 2004 | JPY | 2,840 | 2,990 | 2,830 | 2,990 | 2,990 | +150 (+5.28%) | 135,100 |
20 Apr 2004 | JPY | 2,720 | 2,870 | 2,710 | 2,840 | 2,840 | +120 (+4.41%) | 104,200 |
19 Apr 2004 | JPY | 2,770 | 2,780 | 2,640 | 2,720 | 2,720 | -80 (-2.86%) | 115,400 |