Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2004 | JPY | 2,860 | 2,905 | 2,860 | 2,870 | 2,870 | -25 (-0.86%) | 232,200 |
20 May 2004 | JPY | 2,875 | 2,970 | 2,860 | 2,895 | 2,895 | +25 (+0.87%) | 253,800 |
19 May 2004 | JPY | 2,850 | 2,915 | 2,845 | 2,870 | 2,870 | +25 (+0.88%) | 245,400 |
18 May 2004 | JPY | 2,855 | 2,880 | 2,840 | 2,845 | 2,845 | -10 (-0.35%) | 218,800 |
17 May 2004 | JPY | 2,875 | 2,895 | 2,850 | 2,855 | 2,855 | -30 (-1.04%) | 132,200 |
14 May 2004 | JPY | 2,875 | 2,900 | 2,860 | 2,885 | 2,885 | +10 (+0.35%) | 361,800 |
13 May 2004 | JPY | 2,925 | 2,945 | 2,875 | 2,875 | 2,875 | -80 (-2.71%) | 206,000 |
12 May 2004 | JPY | 2,920 | 2,970 | 2,865 | 2,955 | 2,955 | -15 (-0.51%) | 385,600 |
11 May 2004 | JPY | 2,850 | 2,995 | 2,825 | 2,970 | 2,970 | +75 (+2.59%) | 315,800 |
10 May 2004 | JPY | 3,035 | 3,035 | 2,895 | 2,895 | 2,895 | -100 (-3.34%) | 327,400 |
7 May 2004 | JPY | 3,025 | 3,060 | 2,995 | 2,995 | 2,995 | -75 (-2.44%) | 167,400 |
6 May 2004 | JPY | 3,055 | 3,105 | 3,050 | 3,070 | 3,070 | -20 (-0.65%) | 198,600 |
5 May 2004 | JPY | 3,090 | 3,090 | 3,090 | 3,090 | 3,090 | 0.0 (0.0%) | 0 |
4 May 2004 | JPY | 3,090 | 3,090 | 3,090 | 3,090 | 3,090 | 0.0 (0.0%) | 0 |
3 May 2004 | JPY | 3,090 | 3,090 | 3,090 | 3,090 | 3,090 | 0.0 (0.0%) | 0 |
30 Apr 2004 | JPY | 3,110 | 3,130 | 3,060 | 3,090 | 3,090 | -40 (-1.28%) | 228,400 |
29 Apr 2004 | JPY | 3,130 | 3,130 | 3,130 | 3,130 | 3,130 | 0.0 (0.0%) | 0 |
28 Apr 2004 | JPY | 3,150 | 3,165 | 3,130 | 3,130 | 3,130 | -15 (-0.48%) | 115,000 |
27 Apr 2004 | JPY | 3,185 | 3,215 | 3,140 | 3,145 | 3,145 | -80 (-2.48%) | 224,000 |
26 Apr 2004 | JPY | 3,190 | 3,235 | 3,165 | 3,225 | 3,225 | +45 (+1.42%) | 141,600 |
23 Apr 2004 | JPY | 3,155 | 3,200 | 3,155 | 3,180 | 3,180 | -10 (-0.31%) | 162,200 |
22 Apr 2004 | JPY | 3,180 | 3,205 | 3,170 | 3,190 | 3,190 | +10 (+0.31%) | 211,200 |
21 Apr 2004 | JPY | 3,200 | 3,205 | 3,150 | 3,180 | 3,180 | 0.0 (0.0%) | 232,200 |
20 Apr 2004 | JPY | 3,180 | 3,220 | 3,175 | 3,180 | 3,180 | -10 (-0.31%) | 124,000 |
19 Apr 2004 | JPY | 3,175 | 3,225 | 3,115 | 3,190 | 3,190 | 0.0 (0.0%) | 245,800 |
16 Apr 2004 | JPY | 3,105 | 3,225 | 3,105 | 3,190 | 3,190 | +40 (+1.27%) | 231,200 |
15 Apr 2004 | JPY | 3,215 | 3,245 | 3,110 | 3,150 | 3,150 | -100 (-3.08%) | 281,800 |
14 Apr 2004 | JPY | 3,250 | 3,275 | 3,225 | 3,250 | 3,250 | -15 (-0.46%) | 201,000 |
13 Apr 2004 | JPY | 3,300 | 3,325 | 3,265 | 3,265 | 3,265 | -35 (-1.06%) | 226,000 |
12 Apr 2004 | JPY | 3,275 | 3,310 | 3,265 | 3,300 | 3,300 | +25 (+0.76%) | 112,000 |