Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2004 | JPY | 2,510 | 2,580 | 2,440 | 2,450 | 2,450 | -100 (-3.92%) | 72,300 |
19 May 2004 | JPY | 2,440 | 2,550 | 2,440 | 2,550 | 2,550 | +160 (+6.69%) | 68,300 |
18 May 2004 | JPY | 2,220 | 2,410 | 2,220 | 2,390 | 2,390 | +180 (+8.14%) | 72,700 |
17 May 2004 | JPY | 2,430 | 2,430 | 2,210 | 2,210 | 2,210 | -240 (-9.80%) | 97,300 |
14 May 2004 | JPY | 2,490 | 2,490 | 2,420 | 2,450 | 2,450 | -90 (-3.54%) | 85,700 |
13 May 2004 | JPY | 2,520 | 2,690 | 2,410 | 2,540 | 2,540 | +50 (+2.01%) | 222,700 |
12 May 2004 | JPY | 2,350 | 2,500 | 2,340 | 2,490 | 2,490 | +290 (+13.18%) | 185,200 |
11 May 2004 | JPY | 2,280 | 2,380 | 2,180 | 2,200 | 2,200 | -110 (-4.76%) | 284,700 |
10 May 2004 | JPY | 2,660 | 2,670 | 2,300 | 2,310 | 2,310 | -450 (-16.30%) | 145,200 |
7 May 2004 | JPY | 2,700 | 2,830 | 2,700 | 2,760 | 2,760 | -20 (-0.72%) | 68,100 |
6 May 2004 | JPY | 2,930 | 2,950 | 2,780 | 2,780 | 2,780 | -120 (-4.14%) | 61,100 |
5 May 2004 | JPY | 2,900 | 2,900 | 2,900 | 2,900 | 2,900 | 0.0 (0.0%) | 0 |
4 May 2004 | JPY | 2,900 | 2,900 | 2,900 | 2,900 | 2,900 | 0.0 (0.0%) | 0 |
3 May 2004 | JPY | 2,900 | 2,900 | 2,900 | 2,900 | 2,900 | 0.0 (0.0%) | 0 |
30 Apr 2004 | JPY | 2,920 | 2,950 | 2,840 | 2,900 | 2,900 | -160 (-5.23%) | 127,000 |
29 Apr 2004 | JPY | 3,060 | 3,060 | 3,060 | 3,060 | 3,060 | 0.0 (0.0%) | 0 |
28 Apr 2004 | JPY | 3,110 | 3,130 | 3,030 | 3,060 | 3,060 | -60 (-1.92%) | 71,500 |
27 Apr 2004 | JPY | 3,140 | 3,150 | 3,110 | 3,120 | 3,120 | -70 (-2.19%) | 51,900 |
26 Apr 2004 | JPY | 3,250 | 3,290 | 3,180 | 3,190 | 3,190 | 0.0 (0.0%) | 120,800 |
23 Apr 2004 | JPY | 3,210 | 3,220 | 3,130 | 3,190 | 3,190 | -30 (-0.93%) | 67,900 |
22 Apr 2004 | JPY | 3,200 | 3,270 | 3,180 | 3,220 | 3,220 | +40 (+1.26%) | 79,300 |
21 Apr 2004 | JPY | 3,160 | 3,210 | 3,120 | 3,180 | 3,180 | +20 (+0.63%) | 56,200 |
20 Apr 2004 | JPY | 3,120 | 3,170 | 3,100 | 3,160 | 3,160 | -10 (-0.32%) | 85,200 |
19 Apr 2004 | JPY | 3,290 | 3,290 | 3,100 | 3,170 | 3,170 | -140 (-4.23%) | 71,300 |
16 Apr 2004 | JPY | 3,300 | 3,380 | 3,230 | 3,310 | 3,310 | +60 (+1.85%) | 104,900 |
15 Apr 2004 | JPY | 3,430 | 3,440 | 3,210 | 3,250 | 3,250 | -140 (-4.13%) | 225,100 |
14 Apr 2004 | JPY | 3,200 | 3,450 | 3,200 | 3,390 | 3,390 | +200 (+6.27%) | 552,400 |
13 Apr 2004 | JPY | 3,180 | 3,200 | 3,150 | 3,190 | 3,190 | +10 (+0.31%) | 77,900 |
12 Apr 2004 | JPY | 3,170 | 3,190 | 3,140 | 3,180 | 3,180 | +110 (+3.58%) | 53,900 |
9 Apr 2004 | JPY | 3,150 | 3,170 | 3,000 | 3,070 | 3,070 | -130 (-4.06%) | 84,600 |