Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2004 | JPY | 3,800 | 3,860 | 3,750 | 3,790 | 3,790 | -10 (-0.26%) | 117,800 |
26 May 2004 | JPY | 3,700 | 3,840 | 3,700 | 3,800 | 3,800 | +220 (+6.15%) | 271,300 |
25 May 2004 | JPY | 3,600 | 3,650 | 3,560 | 3,580 | 3,580 | +40 (+1.13%) | 261,800 |
24 May 2004 | JPY | 3,600 | 3,620 | 3,540 | 3,540 | 3,540 | -60 (-1.67%) | 87,900 |
21 May 2004 | JPY | 3,540 | 3,640 | 3,520 | 3,600 | 3,600 | +20 (+0.56%) | 124,600 |
20 May 2004 | JPY | 3,660 | 3,700 | 3,520 | 3,580 | 3,580 | -80 (-2.19%) | 217,900 |
19 May 2004 | JPY | 3,650 | 3,720 | 3,590 | 3,660 | 3,660 | +190 (+5.48%) | 265,400 |
18 May 2004 | JPY | 3,410 | 3,530 | 3,390 | 3,470 | 3,470 | +110 (+3.27%) | 106,600 |
17 May 2004 | JPY | 3,520 | 3,600 | 3,350 | 3,360 | 3,360 | -120 (-3.45%) | 163,000 |
14 May 2004 | JPY | 3,620 | 3,660 | 3,440 | 3,480 | 3,480 | -130 (-3.60%) | 187,900 |
13 May 2004 | JPY | 3,660 | 3,680 | 3,610 | 3,610 | 3,610 | +10 (+0.28%) | 73,900 |
12 May 2004 | JPY | 3,650 | 3,730 | 3,580 | 3,600 | 3,600 | +20 (+0.56%) | 201,600 |
11 May 2004 | JPY | 3,530 | 3,650 | 3,500 | 3,580 | 3,580 | +100 (+2.87%) | 267,000 |
10 May 2004 | JPY | 3,790 | 3,820 | 3,400 | 3,480 | 3,480 | -360 (-9.38%) | 302,800 |
7 May 2004 | JPY | 3,920 | 3,920 | 3,840 | 3,840 | 3,840 | -110 (-2.78%) | 132,800 |
6 May 2004 | JPY | 3,930 | 4,040 | 3,890 | 3,950 | 3,950 | +60 (+1.54%) | 236,100 |
5 May 2004 | JPY | 3,890 | 3,890 | 3,890 | 3,890 | 3,890 | 0.0 (0.0%) | 0 |
4 May 2004 | JPY | 3,890 | 3,890 | 3,890 | 3,890 | 3,890 | 0.0 (0.0%) | 0 |
3 May 2004 | JPY | 3,890 | 3,890 | 3,890 | 3,890 | 3,890 | 0.0 (0.0%) | 0 |
30 Apr 2004 | JPY | 3,940 | 3,940 | 3,860 | 3,890 | 3,890 | -60 (-1.52%) | 84,600 |
29 Apr 2004 | JPY | 3,950 | 3,950 | 3,950 | 3,950 | 3,950 | 0.0 (0.0%) | 0 |
28 Apr 2004 | JPY | 3,980 | 3,990 | 3,950 | 3,950 | 3,950 | -10 (-0.25%) | 42,200 |
27 Apr 2004 | JPY | 4,010 | 4,010 | 3,950 | 3,960 | 3,960 | -40 (-1%) | 36,800 |
26 Apr 2004 | JPY | 4,010 | 4,050 | 3,990 | 4,000 | 4,000 | -30 (-0.74%) | 53,300 |
23 Apr 2004 | JPY | 4,070 | 4,080 | 4,020 | 4,030 | 4,030 | -10 (-0.25%) | 124,200 |
22 Apr 2004 | JPY | 4,030 | 4,070 | 4,010 | 4,040 | 4,040 | -40 (-0.98%) | 164,300 |
21 Apr 2004 | JPY | 4,060 | 4,100 | 4,010 | 4,080 | 4,080 | +50 (+1.24%) | 243,000 |
20 Apr 2004 | JPY | 4,000 | 4,060 | 3,970 | 4,030 | 4,030 | +60 (+1.51%) | 259,300 |
19 Apr 2004 | JPY | 3,950 | 3,980 | 3,870 | 3,970 | 3,970 | +10 (+0.25%) | 175,700 |
16 Apr 2004 | JPY | 3,980 | 4,050 | 3,920 | 3,960 | 3,960 | 0.0 (0.0%) | 183,200 |