Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2004 | JPY | 3,670 | 3,690 | 3,410 | 3,460 | 3,460 | -260 (-6.99%) | 757,200 |
12 May 2004 | JPY | 3,860 | 3,900 | 3,700 | 3,720 | 3,720 | +160 (+4.49%) | 544,000 |
11 May 2004 | JPY | 3,530 | 3,700 | 3,430 | 3,560 | 3,560 | +30 (+0.85%) | 339,100 |
10 May 2004 | JPY | 3,990 | 3,990 | 3,520 | 3,530 | 3,530 | -460 (-11.53%) | 437,400 |
7 May 2004 | JPY | 4,240 | 4,240 | 3,920 | 3,990 | 3,990 | -320 (-7.42%) | 803,100 |
6 May 2004 | JPY | 4,320 | 4,350 | 4,240 | 4,310 | 4,310 | +90 (+2.13%) | 273,100 |
5 May 2004 | JPY | 4,220 | 4,220 | 4,220 | 4,220 | 4,220 | 0.0 (0.0%) | 0 |
4 May 2004 | JPY | 4,220 | 4,220 | 4,220 | 4,220 | 4,220 | 0.0 (0.0%) | 0 |
3 May 2004 | JPY | 4,220 | 4,220 | 4,220 | 4,220 | 4,220 | 0.0 (0.0%) | 0 |
30 Apr 2004 | JPY | 4,130 | 4,290 | 4,120 | 4,220 | 4,220 | -10 (-0.24%) | 283,900 |
29 Apr 2004 | JPY | 4,230 | 4,230 | 4,230 | 4,230 | 4,230 | 0.0 (0.0%) | 0 |
28 Apr 2004 | JPY | 4,180 | 4,310 | 4,120 | 4,230 | 4,230 | +150 (+3.68%) | 276,200 |
27 Apr 2004 | JPY | 4,100 | 4,140 | 4,040 | 4,080 | 4,080 | -60 (-1.45%) | 159,400 |
26 Apr 2004 | JPY | 4,110 | 4,180 | 4,060 | 4,140 | 4,140 | +40 (+0.98%) | 246,900 |
23 Apr 2004 | JPY | 4,190 | 4,230 | 4,050 | 4,100 | 4,100 | -60 (-1.44%) | 609,700 |
22 Apr 2004 | JPY | 4,340 | 4,340 | 4,160 | 4,160 | 4,160 | -170 (-3.93%) | 310,800 |
21 Apr 2004 | JPY | 4,180 | 4,380 | 4,150 | 4,330 | 4,330 | +150 (+3.59%) | 188,100 |
20 Apr 2004 | JPY | 4,190 | 4,220 | 4,100 | 4,180 | 4,180 | +30 (+0.72%) | 195,100 |
19 Apr 2004 | JPY | 4,300 | 4,320 | 4,100 | 4,150 | 4,150 | -140 (-3.26%) | 176,000 |
16 Apr 2004 | JPY | 4,240 | 4,320 | 4,180 | 4,290 | 4,290 | +30 (+0.70%) | 217,400 |
15 Apr 2004 | JPY | 4,400 | 4,420 | 4,200 | 4,260 | 4,260 | -100 (-2.29%) | 112,600 |
14 Apr 2004 | JPY | 4,410 | 4,430 | 4,330 | 4,360 | 4,360 | -90 (-2.02%) | 201,100 |
13 Apr 2004 | JPY | 4,540 | 4,600 | 4,430 | 4,450 | 4,450 | +10 (+0.23%) | 163,900 |
12 Apr 2004 | JPY | 4,440 | 4,480 | 4,430 | 4,440 | 4,440 | +10 (+0.23%) | 186,300 |
9 Apr 2004 | JPY | 4,460 | 4,490 | 4,370 | 4,430 | 4,430 | -110 (-2.42%) | 163,500 |
8 Apr 2004 | JPY | 4,520 | 4,580 | 4,490 | 4,540 | 4,540 | -30 (-0.66%) | 199,700 |
7 Apr 2004 | JPY | 4,530 | 4,620 | 4,480 | 4,570 | 4,570 | +50 (+1.11%) | 231,600 |
6 Apr 2004 | JPY | 4,580 | 4,640 | 4,450 | 4,520 | 4,520 | -80 (-1.74%) | 187,700 |
5 Apr 2004 | JPY | 4,700 | 4,700 | 4,600 | 4,600 | 4,600 | -30 (-0.65%) | 159,900 |
2 Apr 2004 | JPY | 4,640 | 4,650 | 4,510 | 4,630 | 4,630 | +40 (+0.87%) | 347,000 |