Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2004 | JPY | 2,525 | 2,600 | 2,455 | 2,467.5 | 2,467.5 | -57.5 (-2.28%) | 400,000 |
26 May 2004 | JPY | 2,445 | 2,550 | 2,440 | 2,525 | 2,525 | +130 (+5.43%) | 600,000 |
25 May 2004 | JPY | 2,400 | 2,400 | 2,352.5 | 2,395 | 2,395 | +20 (+0.84%) | 120,000 |
24 May 2004 | JPY | 2,362.5 | 2,395 | 2,350 | 2,375 | 2,375 | +32.5 (+1.39%) | 200,000 |
21 May 2004 | JPY | 2,297.5 | 2,350 | 2,285 | 2,342.5 | 2,342.5 | +57.5 (+2.52%) | 160,000 |
20 May 2004 | JPY | 2,267.5 | 2,400 | 2,202.5 | 2,285 | 2,285 | -32.5 (-1.40%) | 360,000 |
19 May 2004 | JPY | 2,187.5 | 2,337.5 | 2,157.5 | 2,317.5 | 2,317.5 | +180 (+8.42%) | 400,000 |
18 May 2004 | JPY | 2,045 | 2,185 | 2,020 | 2,137.5 | 2,137.5 | +92.5 (+4.52%) | 520,000 |
17 May 2004 | JPY | 2,225 | 2,225 | 2,045 | 2,045 | 2,045 | -250 (-10.89%) | 280,000 |
14 May 2004 | JPY | 2,400 | 2,500 | 2,200 | 2,295 | 2,295 | -82.5 (-3.47%) | 280,000 |
13 May 2004 | JPY | 2,400 | 2,550 | 2,325 | 2,377.5 | 2,377.5 | -35 (-1.45%) | 360,000 |
12 May 2004 | JPY | 2,312.5 | 2,432.5 | 2,300 | 2,412.5 | 2,412.5 | +225 (+10.29%) | 360,000 |
11 May 2004 | JPY | 2,250 | 2,420 | 2,150 | 2,187.5 | 2,187.5 | -160 (-6.82%) | 320,000 |
10 May 2004 | JPY | 2,625 | 2,625 | 2,275 | 2,347.5 | 2,347.5 | -427.5 (-15.41%) | 560,000 |
7 May 2004 | JPY | 2,850 | 2,850 | 2,775 | 2,775 | 2,775 | -75 (-2.63%) | 240,000 |
6 May 2004 | JPY | 2,850 | 2,925 | 2,775 | 2,850 | 2,850 | +50 (+1.79%) | 760,000 |
5 May 2004 | JPY | 2,800 | 2,800 | 2,800 | 2,800 | 2,800 | 0.0 (0.0%) | 0 |
4 May 2004 | JPY | 2,800 | 2,800 | 2,800 | 2,800 | 2,800 | 0.0 (0.0%) | 0 |
3 May 2004 | JPY | 2,800 | 2,800 | 2,800 | 2,800 | 2,800 | 0.0 (0.0%) | 0 |
30 Apr 2004 | JPY | 2,600 | 2,850 | 2,525 | 2,800 | 2,800 | +150 (+5.66%) | 760,000 |
29 Apr 2004 | JPY | 2,650 | 2,650 | 2,650 | 2,650 | 2,650 | 0.0 (0.0%) | 0 |
28 Apr 2004 | JPY | 2,575 | 2,700 | 2,475 | 2,650 | 2,650 | -25 (-0.93%) | 1,160,000 |
27 Apr 2004 | JPY | 2,600 | 3,050 | 2,550 | 2,675 | 2,675 | +50 (+1.90%) | 2,600,000 |
26 Apr 2004 | JPY | 2,400 | 2,625 | 2,375 | 2,625 | 2,625 | +265 (+11.23%) | 1,240,000 |
23 Apr 2004 | JPY | 2,400 | 2,425 | 2,337.5 | 2,360 | 2,360 | -15 (-0.63%) | 200,000 |
22 Apr 2004 | JPY | 2,305 | 2,397.5 | 2,270 | 2,375 | 2,375 | +70 (+3.04%) | 200,000 |
21 Apr 2004 | JPY | 2,325 | 2,362.5 | 2,250 | 2,305 | 2,305 | -22.5 (-0.97%) | 200,000 |
20 Apr 2004 | JPY | 2,375 | 2,412.5 | 2,325 | 2,327.5 | 2,327.5 | -45 (-1.90%) | 200,000 |
19 Apr 2004 | JPY | 2,462.5 | 2,462.5 | 2,295 | 2,372.5 | 2,372.5 | -40 (-1.66%) | 280,000 |
16 Apr 2004 | JPY | 2,292.5 | 2,482.5 | 2,202.5 | 2,412.5 | 2,412.5 | +125 (+5.46%) | 720,000 |