Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2004 | JPY | 2,600 | 2,653.3333 | 2,550 | 2,620 | 2,620 | +23.333 (+0.90%) | 557,400 |
20 May 2004 | JPY | 2,636.6668 | 2,640 | 2,543.3333 | 2,596.6668 | 2,596.6668 | +20 (+0.78%) | 801,900 |
19 May 2004 | JPY | 2,466.6668 | 2,576.6668 | 2,456.6668 | 2,576.6668 | 2,576.6668 | +140 (+5.75%) | 810,600 |
18 May 2004 | JPY | 2,323.3333 | 2,536.6668 | 2,320 | 2,436.6668 | 2,436.6668 | +80 (+3.39%) | 1,452,600 |
17 May 2004 | JPY | 2,416.6668 | 2,416.6668 | 2,336.6668 | 2,356.6668 | 2,356.6668 | -73.333 (-3.02%) | 926,400 |
14 May 2004 | JPY | 2,483.3333 | 2,483.3333 | 2,400 | 2,430 | 2,430 | -50 (-2.02%) | 1,030,800 |
13 May 2004 | JPY | 2,580 | 2,580 | 2,453.3333 | 2,480 | 2,480 | -166.667 (-6.30%) | 1,245,900 |
12 May 2004 | JPY | 2,570 | 2,660 | 2,466.6668 | 2,646.6668 | 2,646.6668 | +243.333 (+10.12%) | 1,355,400 |
11 May 2004 | JPY | 2,346.6668 | 2,470 | 2,326.6668 | 2,403.3333 | 2,403.3333 | -43.334 (-1.77%) | 1,967,700 |
10 May 2004 | JPY | 2,583.3333 | 2,583.3333 | 2,436.6668 | 2,446.6668 | 2,446.6668 | -220 (-8.25%) | 2,321,400 |
7 May 2004 | JPY | 2,696.6668 | 2,700 | 2,643.3333 | 2,666.6668 | 2,666.6668 | -173.333 (-6.10%) | 1,610,400 |
6 May 2004 | JPY | 2,836.6668 | 2,880 | 2,793.3333 | 2,840 | 2,840 | -26.667 (-0.93%) | 991,500 |
5 May 2004 | JPY | 2,866.6668 | 2,866.6668 | 2,866.6668 | 2,866.6668 | 2,866.6668 | 0.0 (0.0%) | 0 |
4 May 2004 | JPY | 2,866.6668 | 2,866.6668 | 2,866.6668 | 2,866.6668 | 2,866.6668 | 0.0 (0.0%) | 0 |
3 May 2004 | JPY | 2,866.6668 | 2,866.6668 | 2,866.6668 | 2,866.6668 | 2,866.6668 | 0.0 (0.0%) | 0 |
30 Apr 2004 | JPY | 2,816.6668 | 2,900 | 2,743.3333 | 2,866.6668 | 2,866.6668 | -36.666 (-1.26%) | 859,200 |
29 Apr 2004 | JPY | 2,903.3333 | 2,903.3333 | 2,903.3333 | 2,903.3333 | 2,903.3333 | 0.0 (0.0%) | 0 |
28 Apr 2004 | JPY | 2,866.6668 | 2,933.3333 | 2,856.6668 | 2,903.3333 | 2,903.3333 | +36.666 (+1.28%) | 1,529,400 |
27 Apr 2004 | JPY | 2,780 | 2,866.6668 | 2,740 | 2,866.6668 | 2,866.6668 | +96.667 (+3.49%) | 1,416,300 |
26 Apr 2004 | JPY | 2,700 | 2,790 | 2,676.6668 | 2,770 | 2,770 | +93.333 (+3.49%) | 1,148,700 |
23 Apr 2004 | JPY | 2,666.6668 | 2,700 | 2,666.6668 | 2,676.6668 | 2,676.6668 | -23.333 (-0.86%) | 948,000 |
22 Apr 2004 | JPY | 2,700 | 2,736.6668 | 2,693.3333 | 2,700 | 2,700 | +6.667 (+0.25%) | 957,600 |
21 Apr 2004 | JPY | 2,760 | 2,760 | 2,683.3333 | 2,693.3333 | 2,693.3333 | -40 (-1.46%) | 594,600 |
20 Apr 2004 | JPY | 2,646.6668 | 2,763.3333 | 2,646.6668 | 2,733.3333 | 2,733.3333 | +90 (+3.40%) | 1,245,600 |
19 Apr 2004 | JPY | 2,726.6668 | 2,726.6668 | 2,600 | 2,643.3333 | 2,643.3333 | -83.334 (-3.06%) | 1,080,600 |
16 Apr 2004 | JPY | 2,816.6668 | 2,830 | 2,673.3333 | 2,726.6668 | 2,726.6668 | -123.333 (-4.33%) | 2,620,800 |
15 Apr 2004 | JPY | 2,930 | 2,930 | 2,773.3333 | 2,850 | 2,850 | -50 (-1.72%) | 854,400 |
14 Apr 2004 | JPY | 2,910 | 2,933.3333 | 2,873.3333 | 2,900 | 2,900 | 0.0 (0.0%) | 831,900 |
13 Apr 2004 | JPY | 2,883.3333 | 2,916.6668 | 2,880 | 2,900 | 2,900 | +50 (+1.75%) | 659,400 |
12 Apr 2004 | JPY | 2,816.6668 | 2,850 | 2,803.3333 | 2,850 | 2,850 | +36.667 (+1.30%) | 285,900 |