Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2004 | JPY | 3,860 | 3,880 | 3,760 | 3,810 | 3,810 | -90 (-2.31%) | 582,000 |
20 May 2004 | JPY | 3,780 | 3,960 | 3,770 | 3,900 | 3,900 | +90 (+2.36%) | 871,900 |
19 May 2004 | JPY | 3,710 | 3,840 | 3,710 | 3,810 | 3,810 | +110 (+2.97%) | 376,000 |
18 May 2004 | JPY | 3,730 | 3,760 | 3,630 | 3,700 | 3,700 | +20 (+0.54%) | 660,000 |
17 May 2004 | JPY | 3,850 | 3,860 | 3,640 | 3,680 | 3,680 | -180 (-4.66%) | 754,700 |
14 May 2004 | JPY | 3,970 | 3,970 | 3,810 | 3,860 | 3,860 | -70 (-1.78%) | 583,600 |
13 May 2004 | JPY | 4,050 | 4,050 | 3,800 | 3,930 | 3,930 | -110 (-2.72%) | 434,100 |
12 May 2004 | JPY | 4,050 | 4,100 | 3,930 | 4,040 | 4,040 | +270 (+7.16%) | 819,200 |
11 May 2004 | JPY | 3,810 | 3,860 | 3,710 | 3,770 | 3,770 | -50 (-1.31%) | 601,300 |
10 May 2004 | JPY | 3,990 | 4,070 | 3,800 | 3,820 | 3,820 | -160 (-4.02%) | 513,200 |
7 May 2004 | JPY | 4,090 | 4,150 | 3,940 | 3,980 | 3,980 | -210 (-5.01%) | 967,000 |
6 May 2004 | JPY | 4,170 | 4,210 | 4,110 | 4,190 | 4,190 | -80 (-1.87%) | 478,300 |
5 May 2004 | JPY | 4,270 | 4,270 | 4,270 | 4,270 | 4,270 | 0.0 (0.0%) | 0 |
4 May 2004 | JPY | 4,270 | 4,270 | 4,270 | 4,270 | 4,270 | 0.0 (0.0%) | 0 |
3 May 2004 | JPY | 4,270 | 4,270 | 4,270 | 4,270 | 4,270 | 0.0 (0.0%) | 0 |
30 Apr 2004 | JPY | 4,290 | 4,290 | 4,130 | 4,270 | 4,270 | -20 (-0.47%) | 566,700 |
29 Apr 2004 | JPY | 4,290 | 4,290 | 4,290 | 4,290 | 4,290 | 0.0 (0.0%) | 0 |
28 Apr 2004 | JPY | 4,410 | 4,410 | 4,270 | 4,290 | 4,290 | -80 (-1.83%) | 272,900 |
27 Apr 2004 | JPY | 4,360 | 4,390 | 4,260 | 4,370 | 4,370 | -40 (-0.91%) | 434,900 |
26 Apr 2004 | JPY | 4,410 | 4,480 | 4,370 | 4,410 | 4,410 | -30 (-0.68%) | 764,200 |
23 Apr 2004 | JPY | 4,300 | 4,510 | 4,290 | 4,440 | 4,440 | +230 (+5.46%) | 1,897,500 |
22 Apr 2004 | JPY | 4,190 | 4,450 | 4,130 | 4,210 | 4,210 | +120 (+2.93%) | 2,077,600 |
21 Apr 2004 | JPY | 3,980 | 4,110 | 3,950 | 4,090 | 4,090 | +120 (+3.02%) | 616,000 |
20 Apr 2004 | JPY | 3,850 | 3,980 | 3,840 | 3,970 | 3,970 | +90 (+2.32%) | 342,300 |
19 Apr 2004 | JPY | 3,900 | 3,970 | 3,840 | 3,880 | 3,880 | -10 (-0.26%) | 488,700 |
16 Apr 2004 | JPY | 3,900 | 3,930 | 3,840 | 3,890 | 3,890 | -50 (-1.27%) | 409,600 |
15 Apr 2004 | JPY | 3,900 | 4,020 | 3,840 | 3,940 | 3,940 | +60 (+1.55%) | 1,001,500 |
14 Apr 2004 | JPY | 3,890 | 3,960 | 3,850 | 3,880 | 3,880 | -70 (-1.77%) | 686,200 |
13 Apr 2004 | JPY | 4,020 | 4,060 | 3,880 | 3,950 | 3,950 | -90 (-2.23%) | 742,100 |
12 Apr 2004 | JPY | 4,090 | 4,090 | 4,000 | 4,040 | 4,040 | -30 (-0.74%) | 311,100 |