Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2004 | JPY | 6,150 | 6,180 | 5,960 | 6,040 | 6,040 | +10 (+0.17%) | 1,888,500 |
11 May 2004 | JPY | 6,060 | 6,280 | 5,900 | 6,030 | 6,030 | 0.0 (0.0%) | 2,592,800 |
10 May 2004 | JPY | 6,390 | 6,470 | 5,890 | 6,030 | 6,030 | -310 (-4.89%) | 2,706,800 |
7 May 2004 | JPY | 6,290 | 6,510 | 6,290 | 6,340 | 6,340 | -150 (-2.31%) | 2,470,300 |
6 May 2004 | JPY | 6,730 | 6,750 | 6,450 | 6,490 | 6,490 | -230 (-3.42%) | 3,148,800 |
30 Apr 2004 | JPY | 6,670 | 6,800 | 6,670 | 6,720 | 6,720 | -210 (-3.03%) | 1,898,300 |
28 Apr 2004 | JPY | 7,100 | 7,100 | 6,860 | 6,930 | 6,930 | -110 (-1.56%) | 1,209,600 |
27 Apr 2004 | JPY | 7,140 | 7,170 | 7,000 | 7,040 | 7,040 | -200 (-2.76%) | 821,800 |
26 Apr 2004 | JPY | 7,250 | 7,330 | 7,220 | 7,240 | 7,240 | +60 (+0.84%) | 1,494,600 |
23 Apr 2004 | JPY | 7,030 | 7,210 | 6,980 | 7,180 | 7,180 | +240 (+3.46%) | 1,898,200 |
22 Apr 2004 | JPY | 7,200 | 7,220 | 6,830 | 6,940 | 6,940 | -160 (-2.25%) | 1,727,900 |
21 Apr 2004 | JPY | 7,130 | 7,180 | 7,040 | 7,100 | 7,100 | -30 (-0.42%) | 858,800 |
20 Apr 2004 | JPY | 6,980 | 7,190 | 6,860 | 7,130 | 7,130 | +270 (+3.94%) | 1,185,500 |
19 Apr 2004 | JPY | 6,880 | 6,900 | 6,710 | 6,860 | 6,860 | -80 (-1.15%) | 1,291,100 |
16 Apr 2004 | JPY | 7,030 | 7,060 | 6,850 | 6,940 | 6,940 | -50 (-0.72%) | 1,059,600 |
15 Apr 2004 | JPY | 7,200 | 7,260 | 6,980 | 6,990 | 6,990 | -180 (-2.51%) | 1,239,800 |
14 Apr 2004 | JPY | 7,200 | 7,250 | 7,130 | 7,170 | 7,170 | -130 (-1.78%) | 946,300 |
13 Apr 2004 | JPY | 7,370 | 7,390 | 7,260 | 7,300 | 7,300 | +30 (+0.41%) | 1,091,500 |
12 Apr 2004 | JPY | 7,190 | 7,300 | 7,150 | 7,270 | 7,270 | +180 (+2.54%) | 851,100 |
9 Apr 2004 | JPY | 7,200 | 7,240 | 7,040 | 7,090 | 7,090 | -210 (-2.88%) | 1,828,100 |
8 Apr 2004 | JPY | 7,250 | 7,320 | 7,200 | 7,300 | 7,300 | -20 (-0.27%) | 1,500,100 |
7 Apr 2004 | JPY | 7,300 | 7,380 | 7,250 | 7,320 | 7,320 | -70 (-0.95%) | 2,125,200 |
6 Apr 2004 | JPY | 7,340 | 7,390 | 7,200 | 7,390 | 7,390 | +180 (+2.50%) | 2,550,500 |
5 Apr 2004 | JPY | 7,190 | 7,260 | 7,160 | 7,210 | 7,210 | +210 (+3%) | 2,556,200 |
2 Apr 2004 | JPY | 6,900 | 7,060 | 6,870 | 7,000 | 7,000 | +140 (+2.04%) | 1,990,500 |
1 Apr 2004 | JPY | 6,960 | 7,010 | 6,780 | 6,860 | 6,860 | -90 (-1.29%) | 1,404,400 |
31 Mar 2004 | JPY | 7,000 | 7,080 | 6,850 | 6,950 | 6,950 | -20 (-0.29%) | 1,182,400 |
30 Mar 2004 | JPY | 7,160 | 7,160 | 6,950 | 6,970 | 6,970 | +10 (+0.14%) | 1,795,400 |
29 Mar 2004 | JPY | 7,010 | 7,120 | 6,900 | 6,960 | 6,960 | -30 (-0.43%) | 2,303,500 |
26 Mar 2004 | JPY | 6,850 | 6,990 | 6,790 | 6,990 | 6,990 | +440 (+6.72%) | 5,051,000 |