Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2004 | JPY | 4,030 | 4,040 | 3,990 | 3,990 | 3,990 | +10 (+0.25%) | 94,800 |
21 May 2004 | JPY | 3,900 | 4,020 | 3,900 | 3,980 | 3,980 | +60 (+1.53%) | 139,200 |
20 May 2004 | JPY | 4,000 | 4,020 | 3,870 | 3,920 | 3,920 | -30 (-0.76%) | 290,000 |
19 May 2004 | JPY | 3,820 | 3,970 | 3,820 | 3,950 | 3,950 | +120 (+3.13%) | 256,600 |
18 May 2004 | JPY | 3,800 | 3,870 | 3,770 | 3,830 | 3,830 | +10 (+0.26%) | 185,300 |
17 May 2004 | JPY | 3,940 | 3,980 | 3,800 | 3,820 | 3,820 | -100 (-2.55%) | 311,900 |
14 May 2004 | JPY | 3,910 | 3,970 | 3,840 | 3,920 | 3,920 | +70 (+1.82%) | 254,600 |
13 May 2004 | JPY | 3,960 | 3,960 | 3,830 | 3,850 | 3,850 | -60 (-1.53%) | 256,800 |
12 May 2004 | JPY | 3,950 | 3,970 | 3,800 | 3,910 | 3,910 | +110 (+2.89%) | 403,900 |
11 May 2004 | JPY | 3,710 | 3,850 | 3,690 | 3,800 | 3,800 | +140 (+3.83%) | 439,200 |
10 May 2004 | JPY | 3,910 | 3,930 | 3,640 | 3,660 | 3,660 | -250 (-6.39%) | 387,800 |
7 May 2004 | JPY | 4,000 | 4,040 | 3,910 | 3,910 | 3,910 | -130 (-3.22%) | 341,600 |
6 May 2004 | JPY | 4,140 | 4,140 | 4,040 | 4,040 | 4,040 | -100 (-2.42%) | 149,200 |
30 Apr 2004 | JPY | 4,170 | 4,180 | 4,060 | 4,140 | 4,140 | -30 (-0.72%) | 200,300 |
28 Apr 2004 | JPY | 4,220 | 4,220 | 4,150 | 4,170 | 4,170 | +40 (+0.97%) | 252,300 |
27 Apr 2004 | JPY | 4,200 | 4,210 | 4,120 | 4,130 | 4,130 | -70 (-1.67%) | 178,300 |
26 Apr 2004 | JPY | 4,220 | 4,230 | 4,160 | 4,200 | 4,200 | +20 (+0.48%) | 261,000 |
23 Apr 2004 | JPY | 4,250 | 4,250 | 4,160 | 4,180 | 4,180 | +10 (+0.24%) | 288,200 |
22 Apr 2004 | JPY | 4,170 | 4,180 | 4,130 | 4,170 | 4,170 | +50 (+1.21%) | 177,800 |
21 Apr 2004 | JPY | 4,140 | 4,180 | 4,090 | 4,120 | 4,120 | +40 (+0.98%) | 435,500 |
20 Apr 2004 | JPY | 4,180 | 4,180 | 4,040 | 4,080 | 4,080 | +40 (+0.99%) | 500,800 |
19 Apr 2004 | JPY | 4,130 | 4,160 | 3,970 | 4,040 | 4,040 | -140 (-3.35%) | 575,500 |
16 Apr 2004 | JPY | 4,230 | 4,310 | 4,150 | 4,180 | 4,180 | -200 (-4.57%) | 579,400 |
15 Apr 2004 | JPY | 4,460 | 4,500 | 4,210 | 4,380 | 4,380 | +120 (+2.82%) | 1,213,800 |
14 Apr 2004 | JPY | 4,230 | 4,320 | 4,210 | 4,260 | 4,260 | -10 (-0.23%) | 308,900 |
13 Apr 2004 | JPY | 4,180 | 4,300 | 4,160 | 4,270 | 4,270 | +140 (+3.39%) | 358,100 |
12 Apr 2004 | JPY | 4,060 | 4,140 | 4,060 | 4,130 | 4,130 | +60 (+1.47%) | 168,200 |
9 Apr 2004 | JPY | 4,100 | 4,100 | 4,040 | 4,070 | 4,070 | -70 (-1.69%) | 205,200 |
8 Apr 2004 | JPY | 4,030 | 4,180 | 4,030 | 4,140 | 4,140 | +140 (+3.50%) | 572,100 |
7 Apr 2004 | JPY | 3,990 | 4,050 | 3,980 | 4,000 | 4,000 | +20 (+0.50%) | 243,000 |