Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2004 | JPY | 3,660 | 3,675 | 3,625 | 3,650 | 3,650 | -15 (-0.41%) | 1,776,600 |
21 May 2004 | JPY | 3,550 | 3,665 | 3,540 | 3,665 | 3,665 | +175 (+5.01%) | 2,518,600 |
20 May 2004 | JPY | 3,575 | 3,580 | 3,460 | 3,490 | 3,490 | -100 (-2.79%) | 2,503,400 |
19 May 2004 | JPY | 3,475 | 3,590 | 3,430 | 3,590 | 3,590 | +140 (+4.06%) | 2,745,400 |
18 May 2004 | JPY | 3,425 | 3,450 | 3,410 | 3,450 | 3,450 | +20 (+0.58%) | 3,242,200 |
17 May 2004 | JPY | 3,525 | 3,545 | 3,410 | 3,430 | 3,430 | -130 (-3.65%) | 2,211,400 |
14 May 2004 | JPY | 3,590 | 3,610 | 3,525 | 3,560 | 3,560 | +20 (+0.56%) | 2,340,800 |
13 May 2004 | JPY | 3,605 | 3,615 | 3,535 | 3,540 | 3,540 | -60 (-1.67%) | 2,398,000 |
12 May 2004 | JPY | 3,670 | 3,690 | 3,560 | 3,600 | 3,600 | -25 (-0.69%) | 4,006,800 |
11 May 2004 | JPY | 3,625 | 3,685 | 3,590 | 3,625 | 3,625 | +100 (+2.84%) | 2,897,800 |
10 May 2004 | JPY | 3,775 | 3,790 | 3,525 | 3,525 | 3,525 | -290 (-7.60%) | 3,423,600 |
7 May 2004 | JPY | 3,810 | 3,895 | 3,785 | 3,815 | 3,815 | +5 (+0.13%) | 2,530,400 |
6 May 2004 | JPY | 3,925 | 3,925 | 3,790 | 3,810 | 3,810 | -65 (-1.68%) | 1,906,600 |
5 May 2004 | JPY | 3,875 | 3,875 | 3,875 | 3,875 | 3,875 | 0.0 (0.0%) | 0 |
4 May 2004 | JPY | 3,875 | 3,875 | 3,875 | 3,875 | 3,875 | 0.0 (0.0%) | 0 |
3 May 2004 | JPY | 3,875 | 3,875 | 3,875 | 3,875 | 3,875 | 0.0 (0.0%) | 0 |
30 Apr 2004 | JPY | 3,850 | 3,915 | 3,825 | 3,875 | 3,875 | -90 (-2.27%) | 3,817,600 |
29 Apr 2004 | JPY | 3,965 | 3,965 | 3,965 | 3,965 | 3,965 | 0.0 (0.0%) | 0 |
28 Apr 2004 | JPY | 3,990 | 4,035 | 3,865 | 3,965 | 3,965 | -25 (-0.63%) | 5,888,400 |
27 Apr 2004 | JPY | 4,050 | 4,050 | 3,945 | 3,990 | 3,990 | -75 (-1.85%) | 1,912,600 |
26 Apr 2004 | JPY | 4,090 | 4,105 | 4,050 | 4,065 | 4,065 | +20 (+0.49%) | 2,398,600 |
23 Apr 2004 | JPY | 3,995 | 4,070 | 3,970 | 4,045 | 4,045 | +90 (+2.28%) | 3,587,400 |
22 Apr 2004 | JPY | 4,050 | 4,050 | 3,940 | 3,955 | 3,955 | -65 (-1.62%) | 3,114,000 |
21 Apr 2004 | JPY | 4,015 | 4,040 | 3,975 | 4,020 | 4,020 | -35 (-0.86%) | 2,770,600 |
20 Apr 2004 | JPY | 3,970 | 4,070 | 3,895 | 4,055 | 4,055 | +125 (+3.18%) | 5,293,200 |
19 Apr 2004 | JPY | 4,000 | 4,030 | 3,850 | 3,930 | 3,930 | -5 (-0.13%) | 4,207,200 |
16 Apr 2004 | JPY | 3,990 | 4,020 | 3,925 | 3,935 | 3,935 | -55 (-1.38%) | 1,887,600 |
15 Apr 2004 | JPY | 4,045 | 4,075 | 3,950 | 3,990 | 3,990 | -55 (-1.36%) | 2,521,400 |
14 Apr 2004 | JPY | 4,035 | 4,100 | 4,035 | 4,045 | 4,045 | -30 (-0.74%) | 1,204,600 |
13 Apr 2004 | JPY | 4,140 | 4,145 | 4,075 | 4,075 | 4,075 | -20 (-0.49%) | 1,331,800 |