Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2004 | JPY | 3,920 | 4,070 | 3,900 | 4,060 | 4,060 | +140 (+3.57%) | 332,800 |
20 May 2004 | JPY | 4,020 | 4,040 | 3,880 | 3,920 | 3,920 | -50 (-1.26%) | 298,600 |
19 May 2004 | JPY | 3,900 | 4,020 | 3,880 | 3,970 | 3,970 | +70 (+1.79%) | 456,500 |
18 May 2004 | JPY | 3,800 | 3,930 | 3,790 | 3,900 | 3,900 | +100 (+2.63%) | 407,700 |
17 May 2004 | JPY | 3,980 | 3,980 | 3,800 | 3,800 | 3,800 | -200 (-5%) | 364,900 |
14 May 2004 | JPY | 4,040 | 4,080 | 3,970 | 4,000 | 4,000 | -30 (-0.74%) | 287,000 |
13 May 2004 | JPY | 4,150 | 4,170 | 4,020 | 4,030 | 4,030 | -140 (-3.36%) | 296,800 |
12 May 2004 | JPY | 4,160 | 4,210 | 4,080 | 4,170 | 4,170 | +70 (+1.71%) | 477,800 |
11 May 2004 | JPY | 3,920 | 4,360 | 3,890 | 4,100 | 4,100 | +80 (+1.99%) | 1,446,400 |
10 May 2004 | JPY | 4,150 | 4,170 | 3,980 | 4,020 | 4,020 | -230 (-5.41%) | 672,500 |
7 May 2004 | JPY | 4,150 | 4,270 | 4,140 | 4,250 | 4,250 | +60 (+1.43%) | 343,900 |
6 May 2004 | JPY | 4,230 | 4,250 | 4,190 | 4,190 | 4,190 | -70 (-1.64%) | 354,300 |
30 Apr 2004 | JPY | 4,230 | 4,280 | 4,200 | 4,260 | 4,260 | -120 (-2.74%) | 494,700 |
28 Apr 2004 | JPY | 4,400 | 4,430 | 4,330 | 4,380 | 4,380 | -40 (-0.90%) | 386,400 |
27 Apr 2004 | JPY | 4,380 | 4,460 | 4,360 | 4,420 | 4,420 | +10 (+0.23%) | 425,100 |
26 Apr 2004 | JPY | 4,470 | 4,550 | 4,340 | 4,410 | 4,410 | -50 (-1.12%) | 879,400 |
23 Apr 2004 | JPY | 4,250 | 4,510 | 4,180 | 4,460 | 4,460 | +200 (+4.69%) | 1,556,900 |
22 Apr 2004 | JPY | 4,370 | 4,450 | 4,150 | 4,260 | 4,260 | -60 (-1.39%) | 1,153,300 |
21 Apr 2004 | JPY | 4,220 | 4,340 | 4,210 | 4,320 | 4,320 | +70 (+1.65%) | 829,500 |
20 Apr 2004 | JPY | 4,140 | 4,280 | 4,130 | 4,250 | 4,250 | +110 (+2.66%) | 384,200 |
19 Apr 2004 | JPY | 4,220 | 4,220 | 4,090 | 4,140 | 4,140 | -40 (-0.96%) | 289,400 |
16 Apr 2004 | JPY | 4,170 | 4,210 | 4,150 | 4,180 | 4,180 | -10 (-0.24%) | 331,900 |
15 Apr 2004 | JPY | 4,290 | 4,300 | 4,150 | 4,190 | 4,190 | -100 (-2.33%) | 413,300 |
14 Apr 2004 | JPY | 4,230 | 4,320 | 4,230 | 4,290 | 4,290 | +30 (+0.70%) | 363,900 |
13 Apr 2004 | JPY | 4,300 | 4,330 | 4,240 | 4,260 | 4,260 | -30 (-0.70%) | 292,300 |
12 Apr 2004 | JPY | 4,200 | 4,300 | 4,190 | 4,290 | 4,290 | +140 (+3.37%) | 297,600 |
9 Apr 2004 | JPY | 4,200 | 4,240 | 4,110 | 4,150 | 4,150 | -110 (-2.58%) | 395,700 |
8 Apr 2004 | JPY | 4,250 | 4,300 | 4,170 | 4,260 | 4,260 | -10 (-0.23%) | 498,300 |
7 Apr 2004 | JPY | 4,260 | 4,300 | 4,240 | 4,270 | 4,270 | -40 (-0.93%) | 338,100 |
6 Apr 2004 | JPY | 4,400 | 4,420 | 4,230 | 4,310 | 4,310 | -50 (-1.15%) | 856,100 |