Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2004 | JPY | 3,100 | 3,100 | 3,100 | 3,100 | 3,100 | 0.0 (0.0%) | 0 |
30 Apr 2004 | JPY | 3,150 | 3,160 | 3,050 | 3,100 | 3,100 | -80 (-2.52%) | 13,000 |
29 Apr 2004 | JPY | 3,180 | 3,180 | 3,180 | 3,180 | 3,180 | 0.0 (0.0%) | 0 |
28 Apr 2004 | JPY | 3,210 | 3,250 | 3,180 | 3,180 | 3,180 | -30 (-0.93%) | 15,000 |
27 Apr 2004 | JPY | 3,255 | 3,270 | 3,160 | 3,210 | 3,210 | +30 (+0.94%) | 18,000 |
26 Apr 2004 | JPY | 3,210 | 3,260 | 3,100 | 3,180 | 3,180 | +45 (+1.44%) | 18,000 |
23 Apr 2004 | JPY | 3,100 | 3,145 | 2,930 | 3,135 | 3,135 | +35 (+1.13%) | 26,000 |
22 Apr 2004 | JPY | 3,200 | 3,200 | 3,085 | 3,100 | 3,100 | -70 (-2.21%) | 16,000 |
21 Apr 2004 | JPY | 3,130 | 3,300 | 3,120 | 3,170 | 3,170 | -60 (-1.86%) | 19,000 |
20 Apr 2004 | JPY | 3,300 | 3,315 | 3,200 | 3,230 | 3,230 | -85 (-2.56%) | 18,000 |
19 Apr 2004 | JPY | 3,450 | 3,455 | 3,230 | 3,315 | 3,315 | -130 (-3.77%) | 23,000 |
16 Apr 2004 | JPY | 3,495 | 3,495 | 3,400 | 3,445 | 3,445 | +30 (+0.88%) | 13,000 |
15 Apr 2004 | JPY | 3,625 | 3,685 | 3,380 | 3,415 | 3,415 | -105 (-2.98%) | 34,000 |
14 Apr 2004 | JPY | 3,400 | 3,585 | 3,380 | 3,520 | 3,520 | +120 (+3.53%) | 28,000 |
13 Apr 2004 | JPY | 3,480 | 3,490 | 3,400 | 3,400 | 3,400 | 0.0 (0.0%) | 22,000 |
12 Apr 2004 | JPY | 3,320 | 3,520 | 3,320 | 3,400 | 3,400 | +90 (+2.72%) | 21,000 |
9 Apr 2004 | JPY | 3,530 | 3,530 | 3,300 | 3,310 | 3,310 | -250 (-7.02%) | 27,000 |
8 Apr 2004 | JPY | 3,410 | 3,770 | 3,300 | 3,560 | 3,560 | -10 (-0.28%) | 43,000 |
7 Apr 2004 | JPY | 3,690 | 3,690 | 3,500 | 3,570 | 3,570 | -110 (-2.99%) | 26,000 |
6 Apr 2004 | JPY | 3,800 | 3,850 | 3,610 | 3,680 | 3,680 | -125 (-3.29%) | 23,000 |
5 Apr 2004 | JPY | 3,660 | 3,900 | 3,550 | 3,805 | 3,805 | -15 (-0.39%) | 42,000 |
2 Apr 2004 | JPY | 4,005 | 4,010 | 3,720 | 3,820 | 3,820 | -270 (-6.60%) | 30,000 |
1 Apr 2004 | JPY | 4,265 | 4,265 | 3,805 | 4,090 | 4,090 | +225 (+5.82%) | 135,000 |
31 Mar 2004 | JPY | 3,865 | 3,865 | 3,865 | 3,865 | 3,865 | +400 (+11.54%) | 3,000 |
30 Mar 2004 | JPY | 3,385 | 3,465 | 3,305 | 3,465 | 3,465 | +400 (+13.05%) | 42,000 |
29 Mar 2004 | JPY | 3,040 | 3,120 | 2,910 | 3,065 | 3,065 | -175 (-5.40%) | 51,000 |
26 Mar 2004 | JPY | 3,390 | 3,460 | 3,190 | 3,240 | 3,240 | -270 (-7.69%) | 36,000 |
25 Mar 2004 | JPY | 3,760 | 3,850 | 3,400 | 3,510 | 3,510 | -210 (-5.65%) | 45,000 |
24 Mar 2004 | JPY | 3,800 | 3,895 | 3,700 | 3,720 | 3,720 | +20 (+0.54%) | 47,000 |
23 Mar 2004 | JPY | 3,670 | 3,900 | 3,620 | 3,700 | 3,700 | -290 (-7.27%) | 69,000 |