Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2004 | JPY | 3,410 | 3,590 | 3,400 | 3,530 | 3,530 | +180 (+5.37%) | 16,100 |
19 May 2004 | JPY | 3,290 | 3,360 | 3,210 | 3,350 | 3,350 | +180 (+5.68%) | 6,800 |
18 May 2004 | JPY | 3,230 | 3,300 | 3,160 | 3,170 | 3,170 | -60 (-1.86%) | 6,900 |
17 May 2004 | JPY | 3,270 | 3,280 | 3,040 | 3,230 | 3,230 | -40 (-1.22%) | 8,100 |
14 May 2004 | JPY | 3,380 | 3,400 | 3,230 | 3,270 | 3,270 | -150 (-4.39%) | 20,000 |
13 May 2004 | JPY | 3,470 | 3,480 | 3,360 | 3,420 | 3,420 | -50 (-1.44%) | 19,100 |
12 May 2004 | JPY | 3,510 | 3,550 | 3,410 | 3,470 | 3,470 | +10 (+0.29%) | 11,500 |
11 May 2004 | JPY | 3,400 | 3,600 | 3,400 | 3,460 | 3,460 | +10 (+0.29%) | 11,400 |
10 May 2004 | JPY | 3,780 | 3,790 | 3,410 | 3,450 | 3,450 | -400 (-10.39%) | 14,900 |
7 May 2004 | JPY | 3,890 | 3,960 | 3,850 | 3,850 | 3,850 | -90 (-2.28%) | 14,100 |
6 May 2004 | JPY | 3,950 | 4,180 | 3,930 | 3,940 | 3,940 | +40 (+1.03%) | 53,400 |
5 May 2004 | JPY | 3,900 | 3,900 | 3,900 | 3,900 | 3,900 | 0.0 (0.0%) | 0 |
4 May 2004 | JPY | 3,900 | 3,900 | 3,900 | 3,900 | 3,900 | 0.0 (0.0%) | 0 |
3 May 2004 | JPY | 3,900 | 3,900 | 3,900 | 3,900 | 3,900 | 0.0 (0.0%) | 0 |
30 Apr 2004 | JPY | 3,860 | 3,970 | 3,770 | 3,900 | 3,900 | -40 (-1.02%) | 37,300 |
29 Apr 2004 | JPY | 3,940 | 3,940 | 3,940 | 3,940 | 3,940 | 0.0 (0.0%) | 0 |
28 Apr 2004 | JPY | 3,740 | 4,000 | 3,720 | 3,940 | 3,940 | +270 (+7.36%) | 67,600 |
27 Apr 2004 | JPY | 3,640 | 3,700 | 3,610 | 3,670 | 3,670 | +70 (+1.94%) | 22,300 |
26 Apr 2004 | JPY | 3,600 | 3,600 | 3,560 | 3,600 | 3,600 | -10 (-0.28%) | 8,300 |
23 Apr 2004 | JPY | 3,630 | 3,640 | 3,580 | 3,610 | 3,610 | +10 (+0.28%) | 11,100 |
22 Apr 2004 | JPY | 3,600 | 3,620 | 3,600 | 3,600 | 3,600 | 0.0 (0.0%) | 9,900 |
21 Apr 2004 | JPY | 3,590 | 3,630 | 3,580 | 3,600 | 3,600 | -40 (-1.10%) | 7,000 |
20 Apr 2004 | JPY | 3,590 | 3,700 | 3,580 | 3,640 | 3,640 | +70 (+1.96%) | 11,600 |
19 Apr 2004 | JPY | 3,670 | 3,670 | 3,520 | 3,570 | 3,570 | -90 (-2.46%) | 12,900 |
16 Apr 2004 | JPY | 3,630 | 3,700 | 3,630 | 3,660 | 3,660 | +30 (+0.83%) | 12,600 |
15 Apr 2004 | JPY | 3,730 | 3,730 | 3,610 | 3,630 | 3,630 | -90 (-2.42%) | 14,300 |
14 Apr 2004 | JPY | 3,690 | 3,730 | 3,690 | 3,720 | 3,720 | -10 (-0.27%) | 9,700 |
13 Apr 2004 | JPY | 3,720 | 3,750 | 3,710 | 3,730 | 3,730 | -20 (-0.53%) | 8,400 |
12 Apr 2004 | JPY | 3,720 | 3,790 | 3,710 | 3,750 | 3,750 | -20 (-0.53%) | 7,300 |
9 Apr 2004 | JPY | 3,730 | 3,790 | 3,730 | 3,770 | 3,770 | -70 (-1.82%) | 13,300 |