Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2004 | JPY | 3,980 | 4,060 | 3,980 | 4,060 | 4,060 | +70 (+1.75%) | 321,700 |
17 May 2004 | JPY | 4,140 | 4,170 | 3,970 | 3,990 | 3,990 | -100 (-2.44%) | 539,700 |
14 May 2004 | JPY | 4,050 | 4,150 | 4,040 | 4,090 | 4,090 | +40 (+0.99%) | 493,700 |
13 May 2004 | JPY | 4,220 | 4,220 | 4,020 | 4,050 | 4,050 | -160 (-3.80%) | 575,200 |
12 May 2004 | JPY | 4,200 | 4,230 | 4,130 | 4,210 | 4,210 | +210 (+5.25%) | 531,300 |
11 May 2004 | JPY | 3,940 | 4,110 | 3,930 | 4,000 | 4,000 | -40 (-0.99%) | 642,500 |
10 May 2004 | JPY | 4,270 | 4,280 | 3,970 | 4,040 | 4,040 | -260 (-6.05%) | 485,200 |
7 May 2004 | JPY | 4,320 | 4,420 | 4,260 | 4,300 | 4,300 | +30 (+0.70%) | 694,500 |
6 May 2004 | JPY | 4,610 | 4,620 | 4,210 | 4,270 | 4,270 | -260 (-5.74%) | 1,172,400 |
30 Apr 2004 | JPY | 4,610 | 4,650 | 4,510 | 4,530 | 4,530 | -290 (-6.02%) | 823,000 |
28 Apr 2004 | JPY | 4,900 | 4,940 | 4,800 | 4,820 | 4,820 | -80 (-1.63%) | 506,500 |
27 Apr 2004 | JPY | 4,850 | 4,920 | 4,850 | 4,900 | 4,900 | +30 (+0.62%) | 310,800 |
26 Apr 2004 | JPY | 4,920 | 4,930 | 4,850 | 4,870 | 4,870 | -60 (-1.22%) | 549,300 |
23 Apr 2004 | JPY | 4,800 | 4,960 | 4,770 | 4,930 | 4,930 | +200 (+4.23%) | 886,500 |
22 Apr 2004 | JPY | 4,810 | 4,810 | 4,710 | 4,730 | 4,730 | -30 (-0.63%) | 376,900 |
21 Apr 2004 | JPY | 4,800 | 4,820 | 4,710 | 4,760 | 4,760 | -80 (-1.65%) | 527,100 |
20 Apr 2004 | JPY | 4,680 | 4,870 | 4,680 | 4,840 | 4,840 | +190 (+4.09%) | 544,300 |
19 Apr 2004 | JPY | 4,760 | 4,780 | 4,610 | 4,650 | 4,650 | -80 (-1.69%) | 209,800 |
16 Apr 2004 | JPY | 4,710 | 4,760 | 4,670 | 4,730 | 4,730 | +20 (+0.42%) | 236,300 |
15 Apr 2004 | JPY | 4,870 | 4,890 | 4,700 | 4,710 | 4,710 | -120 (-2.48%) | 349,500 |
14 Apr 2004 | JPY | 4,850 | 4,860 | 4,810 | 4,830 | 4,830 | -50 (-1.02%) | 209,500 |
13 Apr 2004 | JPY | 4,960 | 4,960 | 4,840 | 4,880 | 4,880 | -20 (-0.41%) | 238,400 |
12 Apr 2004 | JPY | 4,830 | 4,930 | 4,820 | 4,900 | 4,900 | +90 (+1.87%) | 179,200 |
9 Apr 2004 | JPY | 4,860 | 4,880 | 4,780 | 4,810 | 4,810 | -130 (-2.63%) | 482,300 |
8 Apr 2004 | JPY | 5,010 | 5,020 | 4,910 | 4,940 | 4,940 | -90 (-1.79%) | 604,700 |
7 Apr 2004 | JPY | 5,060 | 5,080 | 5,010 | 5,030 | 5,030 | -40 (-0.79%) | 335,400 |
6 Apr 2004 | JPY | 5,130 | 5,130 | 5,050 | 5,070 | 5,070 | +20 (+0.40%) | 466,900 |
5 Apr 2004 | JPY | 5,000 | 5,090 | 4,980 | 5,050 | 5,050 | +150 (+3.06%) | 574,800 |
2 Apr 2004 | JPY | 4,890 | 4,950 | 4,850 | 4,900 | 4,900 | -30 (-0.61%) | 504,900 |
1 Apr 2004 | JPY | 4,990 | 5,040 | 4,900 | 4,930 | 4,930 | 0.0 (0.0%) | 221,000 |