Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2004 | JPY | 4,510 | 4,650 | 4,510 | 4,580 | 4,580 | +40 (+0.88%) | 9,200 |
20 May 2004 | JPY | 4,480 | 4,600 | 4,420 | 4,540 | 4,540 | +60 (+1.34%) | 12,800 |
19 May 2004 | JPY | 4,390 | 4,540 | 4,390 | 4,480 | 4,480 | +110 (+2.52%) | 8,900 |
18 May 2004 | JPY | 4,470 | 4,550 | 4,370 | 4,370 | 4,370 | +150 (+3.55%) | 23,500 |
17 May 2004 | JPY | 4,280 | 4,440 | 4,220 | 4,220 | 4,220 | -110 (-2.54%) | 18,200 |
14 May 2004 | JPY | 4,410 | 4,450 | 4,290 | 4,330 | 4,330 | +70 (+1.64%) | 21,800 |
13 May 2004 | JPY | 4,410 | 4,450 | 4,260 | 4,260 | 4,260 | -160 (-3.62%) | 15,800 |
12 May 2004 | JPY | 4,360 | 4,450 | 4,320 | 4,420 | 4,420 | +10 (+0.23%) | 25,300 |
11 May 2004 | JPY | 4,200 | 4,510 | 4,160 | 4,410 | 4,410 | +110 (+2.56%) | 24,600 |
10 May 2004 | JPY | 4,540 | 4,630 | 4,300 | 4,300 | 4,300 | -250 (-5.49%) | 35,900 |
7 May 2004 | JPY | 4,680 | 4,680 | 4,550 | 4,550 | 4,550 | -150 (-3.19%) | 25,300 |
6 May 2004 | JPY | 4,780 | 4,800 | 4,700 | 4,700 | 4,700 | -60 (-1.26%) | 18,800 |
5 May 2004 | JPY | 4,760 | 4,760 | 4,760 | 4,760 | 4,760 | 0.0 (0.0%) | 0 |
4 May 2004 | JPY | 4,760 | 4,760 | 4,760 | 4,760 | 4,760 | 0.0 (0.0%) | 0 |
3 May 2004 | JPY | 4,760 | 4,760 | 4,760 | 4,760 | 4,760 | 0.0 (0.0%) | 0 |
30 Apr 2004 | JPY | 4,800 | 4,800 | 4,640 | 4,760 | 4,760 | -130 (-2.66%) | 24,300 |
29 Apr 2004 | JPY | 4,890 | 4,890 | 4,890 | 4,890 | 4,890 | 0.0 (0.0%) | 0 |
28 Apr 2004 | JPY | 4,980 | 4,980 | 4,890 | 4,890 | 4,890 | 0.0 (0.0%) | 9,800 |
27 Apr 2004 | JPY | 4,960 | 4,990 | 4,870 | 4,890 | 4,890 | -20 (-0.41%) | 4,900 |
26 Apr 2004 | JPY | 4,920 | 4,980 | 4,830 | 4,910 | 4,910 | -60 (-1.21%) | 10,700 |
23 Apr 2004 | JPY | 4,950 | 4,970 | 4,920 | 4,970 | 4,970 | -80 (-1.58%) | 9,600 |
22 Apr 2004 | JPY | 4,990 | 5,060 | 4,950 | 5,050 | 5,050 | +30 (+0.60%) | 11,800 |
21 Apr 2004 | JPY | 5,090 | 5,090 | 4,980 | 5,020 | 5,020 | -70 (-1.38%) | 8,000 |
20 Apr 2004 | JPY | 4,960 | 5,100 | 4,910 | 5,090 | 5,090 | +180 (+3.67%) | 23,000 |
19 Apr 2004 | JPY | 5,080 | 5,080 | 4,670 | 4,910 | 4,910 | -170 (-3.35%) | 15,400 |
16 Apr 2004 | JPY | 5,120 | 5,120 | 5,030 | 5,080 | 5,080 | +40 (+0.79%) | 16,000 |
15 Apr 2004 | JPY | 5,150 | 5,170 | 4,960 | 5,040 | 5,040 | -130 (-2.51%) | 21,700 |
14 Apr 2004 | JPY | 5,170 | 5,170 | 5,050 | 5,170 | 5,170 | 0.0 (0.0%) | 15,100 |
13 Apr 2004 | JPY | 5,210 | 5,250 | 5,160 | 5,170 | 5,170 | +160 (+3.19%) | 39,000 |
12 Apr 2004 | JPY | 4,980 | 5,100 | 4,960 | 5,010 | 5,010 | +30 (+0.60%) | 25,900 |