Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2004 | JPY | 5,800 | 5,800 | 5,550 | 5,580 | 5,580 | -140 (-2.45%) | 285,400 |
19 May 2004 | JPY | 5,620 | 5,820 | 5,530 | 5,720 | 5,720 | +200 (+3.62%) | 271,000 |
18 May 2004 | JPY | 5,400 | 5,550 | 5,350 | 5,520 | 5,520 | +80 (+1.47%) | 238,400 |
17 May 2004 | JPY | 5,510 | 5,670 | 5,440 | 5,440 | 5,440 | -260 (-4.56%) | 168,500 |
14 May 2004 | JPY | 5,650 | 5,780 | 5,600 | 5,700 | 5,700 | +150 (+2.70%) | 286,100 |
13 May 2004 | JPY | 5,700 | 5,730 | 5,550 | 5,550 | 5,550 | -250 (-4.31%) | 208,800 |
12 May 2004 | JPY | 5,680 | 5,810 | 5,570 | 5,800 | 5,800 | +150 (+2.65%) | 261,400 |
11 May 2004 | JPY | 5,680 | 5,680 | 5,580 | 5,650 | 5,650 | -30 (-0.53%) | 219,900 |
10 May 2004 | JPY | 6,000 | 6,040 | 5,650 | 5,680 | 5,680 | -240 (-4.05%) | 251,600 |
7 May 2004 | JPY | 5,930 | 5,970 | 5,870 | 5,920 | 5,920 | -410 (-6.48%) | 814,000 |
6 May 2004 | JPY | 6,490 | 6,490 | 6,300 | 6,330 | 6,330 | -120 (-1.86%) | 240,700 |
5 May 2004 | JPY | 6,450 | 6,450 | 6,450 | 6,450 | 6,450 | 0.0 (0.0%) | 0 |
4 May 2004 | JPY | 6,450 | 6,450 | 6,450 | 6,450 | 6,450 | 0.0 (0.0%) | 0 |
3 May 2004 | JPY | 6,450 | 6,450 | 6,450 | 6,450 | 6,450 | 0.0 (0.0%) | 0 |
30 Apr 2004 | JPY | 6,600 | 6,600 | 6,360 | 6,450 | 6,450 | -160 (-2.42%) | 291,700 |
29 Apr 2004 | JPY | 6,610 | 6,610 | 6,610 | 6,610 | 6,610 | 0.0 (0.0%) | 0 |
28 Apr 2004 | JPY | 6,630 | 6,650 | 6,550 | 6,610 | 6,610 | -120 (-1.78%) | 266,200 |
27 Apr 2004 | JPY | 6,610 | 6,740 | 6,610 | 6,730 | 6,730 | +20 (+0.30%) | 181,000 |
26 Apr 2004 | JPY | 6,680 | 6,770 | 6,610 | 6,710 | 6,710 | +90 (+1.36%) | 227,500 |
23 Apr 2004 | JPY | 6,630 | 6,650 | 6,520 | 6,620 | 6,620 | 0.0 (0.0%) | 165,900 |
22 Apr 2004 | JPY | 6,680 | 6,740 | 6,620 | 6,620 | 6,620 | +140 (+2.16%) | 193,300 |
21 Apr 2004 | JPY | 6,500 | 6,550 | 6,350 | 6,480 | 6,480 | -40 (-0.61%) | 225,400 |
20 Apr 2004 | JPY | 6,370 | 6,570 | 6,320 | 6,520 | 6,520 | +50 (+0.77%) | 267,000 |
19 Apr 2004 | JPY | 6,610 | 6,630 | 6,400 | 6,470 | 6,470 | -40 (-0.61%) | 198,700 |
16 Apr 2004 | JPY | 6,460 | 6,580 | 6,410 | 6,510 | 6,510 | -70 (-1.06%) | 394,100 |
15 Apr 2004 | JPY | 6,840 | 6,930 | 6,400 | 6,580 | 6,580 | -200 (-2.95%) | 374,400 |
14 Apr 2004 | JPY | 6,650 | 6,830 | 6,640 | 6,780 | 6,780 | +160 (+2.42%) | 390,500 |
13 Apr 2004 | JPY | 6,500 | 6,660 | 6,480 | 6,620 | 6,620 | +120 (+1.85%) | 462,200 |
12 Apr 2004 | JPY | 6,400 | 6,580 | 6,360 | 6,500 | 6,500 | +140 (+2.20%) | 482,000 |
9 Apr 2004 | JPY | 6,370 | 6,400 | 6,300 | 6,360 | 6,360 | -10 (-0.16%) | 288,900 |