Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2004 | JPY | 4,740 | 4,780 | 4,610 | 4,725 | 4,725 | -130 (-2.68%) | 100,400 |
7 Apr 2004 | JPY | 4,960 | 4,970 | 4,800 | 4,855 | 4,855 | -150 (-3.00%) | 59,000 |
6 Apr 2004 | JPY | 5,245 | 5,245 | 4,960 | 5,005 | 5,005 | -120 (-2.34%) | 97,000 |
5 Apr 2004 | JPY | 5,250 | 5,250 | 4,900 | 5,125 | 5,125 | +225 (+4.59%) | 104,400 |
2 Apr 2004 | JPY | 5,370 | 5,370 | 4,750 | 4,900 | 4,900 | -20 (-0.41%) | 142,000 |
1 Apr 2004 | JPY | 4,575 | 4,925 | 4,570 | 4,920 | 4,920 | +495 (+11.19%) | 132,800 |
31 Mar 2004 | JPY | 4,015 | 4,465 | 4,015 | 4,425 | 4,425 | +460 (+11.60%) | 141,600 |
30 Mar 2004 | JPY | 3,950 | 3,995 | 3,850 | 3,965 | 3,965 | +65 (+1.67%) | 66,200 |
29 Mar 2004 | JPY | 3,755 | 3,900 | 3,690 | 3,900 | 3,900 | +230 (+6.27%) | 52,200 |
26 Mar 2004 | JPY | 3,680 | 3,695 | 3,650 | 3,670 | 3,670 | -10 (-0.27%) | 18,200 |
25 Mar 2004 | JPY | 3,750 | 3,750 | 3,650 | 3,680 | 3,680 | +20 (+0.55%) | 42,400 |
24 Mar 2004 | JPY | 3,710 | 3,750 | 3,660 | 3,660 | 3,660 | -130 (-3.43%) | 53,600 |
23 Mar 2004 | JPY | 3,800 | 3,800 | 3,740 | 3,790 | 3,790 | +35 (+0.93%) | 18,200 |
22 Mar 2004 | JPY | 3,745 | 3,800 | 3,740 | 3,755 | 3,755 | +15 (+0.40%) | 14,000 |
19 Mar 2004 | JPY | 3,760 | 3,790 | 3,710 | 3,740 | 3,740 | -60 (-1.58%) | 10,400 |
18 Mar 2004 | JPY | 3,890 | 3,890 | 3,755 | 3,800 | 3,800 | -70 (-1.81%) | 19,000 |
17 Mar 2004 | JPY | 3,900 | 3,900 | 3,820 | 3,870 | 3,870 | +5 (+0.13%) | 33,800 |
16 Mar 2004 | JPY | 3,800 | 3,900 | 3,800 | 3,865 | 3,865 | +75 (+1.98%) | 40,600 |
15 Mar 2004 | JPY | 3,745 | 3,900 | 3,700 | 3,790 | 3,790 | +195 (+5.42%) | 22,400 |
12 Mar 2004 | JPY | 3,575 | 3,635 | 3,480 | 3,595 | 3,595 | -100 (-2.71%) | 65,600 |
11 Mar 2004 | JPY | 3,750 | 3,795 | 3,685 | 3,695 | 3,695 | -105 (-2.76%) | 42,800 |
10 Mar 2004 | JPY | 3,870 | 3,950 | 3,775 | 3,800 | 3,800 | -170 (-4.28%) | 50,200 |
9 Mar 2004 | JPY | 4,020 | 4,020 | 3,750 | 3,970 | 3,970 | -135 (-3.29%) | 86,200 |
8 Mar 2004 | JPY | 3,680 | 4,180 | 3,625 | 4,105 | 4,105 | +415 (+11.25%) | 78,800 |
5 Mar 2004 | JPY | 3,250 | 3,700 | 3,250 | 3,690 | 3,690 | +490 (+15.31%) | 64,000 |
4 Mar 2004 | JPY | 3,135 | 3,200 | 3,125 | 3,200 | 3,200 | +55 (+1.75%) | 41,000 |
3 Mar 2004 | JPY | 3,050 | 3,150 | 3,050 | 3,145 | 3,145 | -5 (-0.16%) | 29,400 |
2 Mar 2004 | JPY | 3,150 | 3,150 | 3,030 | 3,150 | 3,150 | 0.0 (0.0%) | 24,800 |
1 Mar 2004 | JPY | 2,995 | 3,175 | 2,950 | 3,150 | 3,150 | +300 (+10.53%) | 67,800 |
27 Feb 2004 | JPY | 2,815 | 2,850 | 2,765 | 2,850 | 2,850 | +30 (+1.06%) | 14,000 |