Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2004 | JPY | 3,630 | 3,650 | 3,540 | 3,600 | 3,600 | 0.0 (0.0%) | 55,100 |
19 May 2004 | JPY | 3,660 | 3,660 | 3,520 | 3,600 | 3,600 | +40 (+1.12%) | 63,900 |
18 May 2004 | JPY | 3,430 | 3,560 | 3,400 | 3,560 | 3,560 | +260 (+7.88%) | 83,600 |
17 May 2004 | JPY | 3,400 | 3,440 | 3,300 | 3,300 | 3,300 | -160 (-4.62%) | 35,000 |
14 May 2004 | JPY | 3,500 | 3,530 | 3,380 | 3,460 | 3,460 | -60 (-1.70%) | 37,100 |
13 May 2004 | JPY | 3,530 | 3,600 | 3,520 | 3,520 | 3,520 | -90 (-2.49%) | 70,200 |
12 May 2004 | JPY | 3,430 | 3,640 | 3,350 | 3,610 | 3,610 | +280 (+8.41%) | 92,500 |
11 May 2004 | JPY | 3,360 | 3,450 | 3,330 | 3,330 | 3,330 | -30 (-0.89%) | 133,400 |
10 May 2004 | JPY | 3,510 | 3,530 | 3,350 | 3,360 | 3,360 | -190 (-5.35%) | 91,100 |
7 May 2004 | JPY | 3,570 | 3,640 | 3,500 | 3,550 | 3,550 | 0.0 (0.0%) | 62,400 |
6 May 2004 | JPY | 3,700 | 3,710 | 3,550 | 3,550 | 3,550 | -150 (-4.05%) | 60,900 |
5 May 2004 | JPY | 3,700 | 3,700 | 3,700 | 3,700 | 3,700 | 0.0 (0.0%) | 0 |
4 May 2004 | JPY | 3,700 | 3,700 | 3,700 | 3,700 | 3,700 | 0.0 (0.0%) | 0 |
3 May 2004 | JPY | 3,700 | 3,700 | 3,700 | 3,700 | 3,700 | 0.0 (0.0%) | 0 |
30 Apr 2004 | JPY | 3,780 | 3,780 | 3,640 | 3,700 | 3,700 | -140 (-3.65%) | 125,800 |
29 Apr 2004 | JPY | 3,840 | 3,840 | 3,840 | 3,840 | 3,840 | 0.0 (0.0%) | 0 |
28 Apr 2004 | JPY | 3,900 | 3,920 | 3,820 | 3,840 | 3,840 | -110 (-2.78%) | 48,100 |
27 Apr 2004 | JPY | 3,960 | 4,020 | 3,900 | 3,950 | 3,950 | -150 (-3.66%) | 69,000 |
26 Apr 2004 | JPY | 4,020 | 4,160 | 3,890 | 4,100 | 4,100 | +80 (+1.99%) | 96,300 |
23 Apr 2004 | JPY | 3,910 | 4,070 | 3,910 | 4,020 | 4,020 | +110 (+2.81%) | 70,800 |
22 Apr 2004 | JPY | 3,890 | 3,950 | 3,850 | 3,910 | 3,910 | +60 (+1.56%) | 36,700 |
21 Apr 2004 | JPY | 3,820 | 3,880 | 3,800 | 3,850 | 3,850 | -20 (-0.52%) | 51,100 |
20 Apr 2004 | JPY | 3,830 | 3,870 | 3,790 | 3,870 | 3,870 | +100 (+2.65%) | 32,600 |
19 Apr 2004 | JPY | 3,750 | 3,830 | 3,720 | 3,770 | 3,770 | +30 (+0.80%) | 48,500 |
16 Apr 2004 | JPY | 3,780 | 3,790 | 3,700 | 3,740 | 3,740 | 0.0 (0.0%) | 23,200 |
15 Apr 2004 | JPY | 3,800 | 3,860 | 3,700 | 3,740 | 3,740 | -20 (-0.53%) | 59,900 |
14 Apr 2004 | JPY | 3,630 | 3,760 | 3,590 | 3,760 | 3,760 | +80 (+2.17%) | 49,800 |
13 Apr 2004 | JPY | 3,680 | 3,720 | 3,640 | 3,680 | 3,680 | +50 (+1.38%) | 94,100 |
12 Apr 2004 | JPY | 3,650 | 3,670 | 3,600 | 3,630 | 3,630 | +10 (+0.28%) | 68,300 |
9 Apr 2004 | JPY | 3,590 | 3,670 | 3,590 | 3,620 | 3,620 | -120 (-3.21%) | 63,600 |