Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2004 | JPY | 1,947 | 1,956 | 1,934 | 1,942 | 1,942 | -5 (-0.26%) | 13,700 |
7 Apr 2004 | JPY | 1,938 | 1,952 | 1,910 | 1,947 | 1,947 | +25 (+1.30%) | 22,300 |
6 Apr 2004 | JPY | 1,920 | 1,928 | 1,905 | 1,922 | 1,922 | +2 (+0.10%) | 24,900 |
5 Apr 2004 | JPY | 1,911 | 1,967 | 1,911 | 1,920 | 1,920 | -21 (-1.08%) | 22,600 |
2 Apr 2004 | JPY | 1,939 | 1,980 | 1,910 | 1,941 | 1,941 | +1 (+0.05%) | 17,400 |
1 Apr 2004 | JPY | 1,950 | 1,969 | 1,892 | 1,940 | 1,940 | -9 (-0.46%) | 21,600 |
31 Mar 2004 | JPY | 1,969 | 1,969 | 1,905 | 1,949 | 1,949 | -1 (-0.05%) | 12,200 |
30 Mar 2004 | JPY | 1,924 | 1,955 | 1,923 | 1,950 | 1,950 | -4 (-0.20%) | 14,300 |
29 Mar 2004 | JPY | 1,950 | 1,970 | 1,949 | 1,954 | 1,954 | -19 (-0.96%) | 16,100 |
26 Mar 2004 | JPY | 1,970 | 1,985 | 1,950 | 1,973 | 1,973 | +14 (+0.71%) | 16,700 |
25 Mar 2004 | JPY | 1,976 | 1,976 | 1,946 | 1,959 | 1,959 | +13 (+0.67%) | 18,800 |
24 Mar 2004 | JPY | 1,945 | 1,980 | 1,945 | 1,946 | 1,946 | +1 (+0.05%) | 35,600 |
23 Mar 2004 | JPY | 1,985 | 1,985 | 1,941 | 1,945 | 1,945 | -10 (-0.51%) | 21,600 |
22 Mar 2004 | JPY | 1,957 | 1,975 | 1,951 | 1,955 | 1,955 | +11 (+0.57%) | 20,200 |
19 Mar 2004 | JPY | 1,916 | 1,997 | 1,913 | 1,944 | 1,944 | -3 (-0.15%) | 32,000 |
18 Mar 2004 | JPY | 1,950 | 1,995 | 1,940 | 1,947 | 1,947 | -1 (-0.05%) | 53,500 |
17 Mar 2004 | JPY | 1,866 | 1,948 | 1,858 | 1,948 | 1,948 | +82 (+4.39%) | 65,000 |
16 Mar 2004 | JPY | 1,871 | 1,871 | 1,859 | 1,866 | 1,866 | -5 (-0.27%) | 31,300 |
15 Mar 2004 | JPY | 1,900 | 1,933 | 1,871 | 1,871 | 1,871 | -29 (-1.53%) | 46,800 |
12 Mar 2004 | JPY | 1,954 | 1,954 | 1,893 | 1,900 | 1,900 | -24 (-1.25%) | 145,600 |
11 Mar 2004 | JPY | 1,939 | 1,939 | 1,910 | 1,924 | 1,924 | -28 (-1.43%) | 32,200 |
10 Mar 2004 | JPY | 1,959 | 1,970 | 1,916 | 1,952 | 1,952 | -7 (-0.36%) | 27,000 |
9 Mar 2004 | JPY | 1,972 | 2,000 | 1,959 | 1,959 | 1,959 | -12 (-0.61%) | 55,500 |
8 Mar 2004 | JPY | 1,975 | 2,030 | 1,971 | 1,971 | 1,971 | -4 (-0.20%) | 33,400 |
5 Mar 2004 | JPY | 1,920 | 1,975 | 1,900 | 1,975 | 1,975 | +55 (+2.86%) | 35,300 |
4 Mar 2004 | JPY | 1,790 | 1,924 | 1,770 | 1,920 | 1,920 | +141 (+7.93%) | 54,300 |
3 Mar 2004 | JPY | 1,815 | 1,830 | 1,700 | 1,779 | 1,779 | -36 (-1.98%) | 32,100 |
2 Mar 2004 | JPY | 1,809 | 1,833 | 1,780 | 1,815 | 1,815 | +6 (+0.33%) | 43,100 |
1 Mar 2004 | JPY | 1,693 | 1,815 | 1,693 | 1,809 | 1,809 | +116 (+6.85%) | 54,200 |
27 Feb 2004 | JPY | 1,629 | 1,700 | 1,627 | 1,693 | 1,693 | +64 (+3.93%) | 46,300 |