Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2004 | JPY | 3,182 | 3,254 | 3,162 | 3,254 | 3,254 | +72 (+2.26%) | 487,500 |
20 May 2004 | JPY | 3,228 | 3,232 | 3,150 | 3,182 | 3,182 | -44 (-1.36%) | 762,000 |
19 May 2004 | JPY | 3,124 | 3,244 | 3,036 | 3,226 | 3,226 | +88 (+2.80%) | 1,780,000 |
18 May 2004 | JPY | 3,160 | 3,180 | 3,110 | 3,138 | 3,138 | +32 (+1.03%) | 883,000 |
17 May 2004 | JPY | 3,236 | 3,236 | 3,102 | 3,106 | 3,106 | -128 (-3.96%) | 1,014,000 |
14 May 2004 | JPY | 3,216 | 3,262 | 3,210 | 3,234 | 3,234 | -42 (-1.28%) | 1,746,500 |
13 May 2004 | JPY | 3,282 | 3,314 | 3,246 | 3,276 | 3,276 | -42 (-1.27%) | 748,500 |
12 May 2004 | JPY | 3,262 | 3,326 | 3,226 | 3,318 | 3,318 | +112 (+3.49%) | 1,088,500 |
11 May 2004 | JPY | 3,332 | 3,338 | 3,206 | 3,206 | 3,206 | -66 (-2.02%) | 1,306,000 |
10 May 2004 | JPY | 3,400 | 3,438 | 3,242 | 3,272 | 3,272 | -74 (-2.21%) | 1,740,500 |
7 May 2004 | JPY | 3,304 | 3,360 | 3,294 | 3,346 | 3,346 | -8 (-0.24%) | 978,000 |
6 May 2004 | JPY | 3,408 | 3,416 | 3,354 | 3,354 | 3,354 | +6 (+0.18%) | 1,066,000 |
5 May 2004 | JPY | 3,348 | 3,348 | 3,348 | 3,348 | 3,348 | 0.0 (0.0%) | 0 |
4 May 2004 | JPY | 3,348 | 3,348 | 3,348 | 3,348 | 3,348 | 0.0 (0.0%) | 0 |
3 May 2004 | JPY | 3,348 | 3,348 | 3,348 | 3,348 | 3,348 | 0.0 (0.0%) | 0 |
30 Apr 2004 | JPY | 3,418 | 3,418 | 3,306 | 3,348 | 3,348 | -68 (-1.99%) | 880,500 |
29 Apr 2004 | JPY | 3,416 | 3,416 | 3,416 | 3,416 | 3,416 | 0.0 (0.0%) | 0 |
28 Apr 2004 | JPY | 3,440 | 3,442 | 3,400 | 3,416 | 3,416 | 0.0 (0.0%) | 659,500 |
27 Apr 2004 | JPY | 3,412 | 3,418 | 3,394 | 3,416 | 3,416 | +22 (+0.65%) | 586,500 |
26 Apr 2004 | JPY | 3,388 | 3,408 | 3,346 | 3,394 | 3,394 | +52 (+1.56%) | 897,000 |
23 Apr 2004 | JPY | 3,350 | 3,378 | 3,340 | 3,342 | 3,342 | 0.0 (0.0%) | 832,000 |
22 Apr 2004 | JPY | 3,340 | 3,360 | 3,308 | 3,342 | 3,342 | +4 (+0.12%) | 1,068,500 |
21 Apr 2004 | JPY | 3,370 | 3,370 | 3,324 | 3,338 | 3,338 | -6 (-0.18%) | 858,500 |
20 Apr 2004 | JPY | 3,274 | 3,384 | 3,274 | 3,344 | 3,344 | +72 (+2.20%) | 1,413,000 |
19 Apr 2004 | JPY | 3,310 | 3,310 | 3,260 | 3,272 | 3,272 | -8 (-0.24%) | 562,500 |
16 Apr 2004 | JPY | 3,272 | 3,294 | 3,248 | 3,280 | 3,280 | -20 (-0.61%) | 1,328,000 |
15 Apr 2004 | JPY | 3,408 | 3,414 | 3,290 | 3,300 | 3,300 | -96 (-2.83%) | 1,752,500 |
14 Apr 2004 | JPY | 3,426 | 3,430 | 3,368 | 3,396 | 3,396 | -74 (-2.13%) | 1,160,500 |
13 Apr 2004 | JPY | 3,494 | 3,502 | 3,454 | 3,470 | 3,470 | -4 (-0.12%) | 824,000 |
12 Apr 2004 | JPY | 3,488 | 3,492 | 3,454 | 3,474 | 3,474 | -12 (-0.34%) | 758,000 |