Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2004 | JPY | 4,100 | 4,100 | 3,850 | 3,960 | 3,960 | -40 (-1%) | 36,200 |
20 May 2004 | JPY | 4,050 | 4,050 | 3,890 | 4,000 | 4,000 | -50 (-1.23%) | 31,300 |
19 May 2004 | JPY | 3,850 | 4,090 | 3,840 | 4,050 | 4,050 | +300 (+8%) | 46,400 |
18 May 2004 | JPY | 3,430 | 3,800 | 3,300 | 3,750 | 3,750 | +370 (+10.95%) | 48,100 |
17 May 2004 | JPY | 3,500 | 3,500 | 3,250 | 3,380 | 3,380 | -220 (-6.11%) | 51,600 |
14 May 2004 | JPY | 3,750 | 3,850 | 3,300 | 3,600 | 3,600 | -200 (-5.26%) | 100,500 |
13 May 2004 | JPY | 3,950 | 3,990 | 3,750 | 3,800 | 3,800 | -150 (-3.80%) | 41,800 |
12 May 2004 | JPY | 3,800 | 3,980 | 3,800 | 3,950 | 3,950 | +220 (+5.90%) | 30,700 |
11 May 2004 | JPY | 3,750 | 3,850 | 3,700 | 3,730 | 3,730 | -130 (-3.37%) | 70,000 |
10 May 2004 | JPY | 4,200 | 4,200 | 3,840 | 3,860 | 3,860 | -480 (-11.06%) | 92,900 |
7 May 2004 | JPY | 4,400 | 4,400 | 4,220 | 4,340 | 4,340 | -110 (-2.47%) | 81,000 |
6 May 2004 | JPY | 4,590 | 4,590 | 4,450 | 4,450 | 4,450 | -150 (-3.26%) | 82,500 |
5 May 2004 | JPY | 4,600 | 4,600 | 4,600 | 4,600 | 4,600 | 0.0 (0.0%) | 0 |
4 May 2004 | JPY | 4,600 | 4,600 | 4,600 | 4,600 | 4,600 | 0.0 (0.0%) | 0 |
3 May 2004 | JPY | 4,600 | 4,600 | 4,600 | 4,600 | 4,600 | 0.0 (0.0%) | 0 |
30 Apr 2004 | JPY | 4,580 | 4,690 | 4,530 | 4,600 | 4,600 | -80 (-1.71%) | 80,400 |
29 Apr 2004 | JPY | 4,680 | 4,680 | 4,680 | 4,680 | 4,680 | 0.0 (0.0%) | 0 |
28 Apr 2004 | JPY | 4,600 | 4,750 | 4,500 | 4,680 | 4,680 | +50 (+1.08%) | 77,600 |
27 Apr 2004 | JPY | 4,750 | 4,770 | 4,570 | 4,630 | 4,630 | -110 (-2.32%) | 125,500 |
26 Apr 2004 | JPY | 4,730 | 4,770 | 4,650 | 4,740 | 4,740 | +40 (+0.85%) | 147,000 |
23 Apr 2004 | JPY | 4,740 | 4,750 | 4,630 | 4,700 | 4,700 | +60 (+1.29%) | 237,100 |
22 Apr 2004 | JPY | 4,190 | 4,650 | 4,190 | 4,640 | 4,640 | +470 (+11.27%) | 426,100 |
21 Apr 2004 | JPY | 4,150 | 4,280 | 4,150 | 4,170 | 4,170 | +170 (+4.25%) | 91,900 |
20 Apr 2004 | JPY | 4,000 | 4,350 | 3,950 | 4,000 | 4,000 | -20 (-0.50%) | 165,400 |
19 Apr 2004 | JPY | 4,200 | 4,200 | 3,920 | 4,020 | 4,020 | -250 (-5.85%) | 90,900 |
16 Apr 2004 | JPY | 4,350 | 4,350 | 4,150 | 4,270 | 4,270 | -80 (-1.84%) | 145,600 |
15 Apr 2004 | JPY | 4,380 | 4,450 | 4,120 | 4,350 | 4,350 | -10 (-0.23%) | 125,500 |
14 Apr 2004 | JPY | 4,200 | 4,500 | 4,160 | 4,360 | 4,360 | +140 (+3.32%) | 204,900 |
13 Apr 2004 | JPY | 4,200 | 4,540 | 4,170 | 4,220 | 4,220 | +100 (+2.43%) | 339,700 |
12 Apr 2004 | JPY | 3,830 | 4,300 | 3,830 | 4,120 | 4,120 | +320 (+8.42%) | 238,000 |