Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2004 | JPY | 1,115 | 1,120 | 1,100 | 1,100 | 1,100 | -32 (-2.83%) | 1,511,000 |
19 Mar 2004 | JPY | 1,146 | 1,146 | 1,125 | 1,132 | 1,132 | -18 (-1.57%) | 1,110,000 |
18 Mar 2004 | JPY | 1,189 | 1,190 | 1,142 | 1,150 | 1,150 | +21 (+1.86%) | 1,195,000 |
17 Mar 2004 | JPY | 1,111 | 1,135 | 1,110 | 1,129 | 1,129 | +12 (+1.07%) | 1,111,000 |
16 Mar 2004 | JPY | 1,129 | 1,135 | 1,105 | 1,117 | 1,117 | -7 (-0.62%) | 881,000 |
15 Mar 2004 | JPY | 1,130 | 1,140 | 1,114 | 1,124 | 1,124 | -3 (-0.27%) | 1,262,000 |
12 Mar 2004 | JPY | 1,087 | 1,129 | 1,087 | 1,127 | 1,127 | 0.0 (0.0%) | 5,087,000 |
11 Mar 2004 | JPY | 1,140 | 1,147 | 1,124 | 1,127 | 1,127 | -38 (-3.26%) | 2,245,000 |
10 Mar 2004 | JPY | 1,176 | 1,184 | 1,158 | 1,165 | 1,165 | -28 (-2.35%) | 1,491,000 |
9 Mar 2004 | JPY | 1,165 | 1,193 | 1,165 | 1,193 | 1,193 | +8 (+0.68%) | 1,479,000 |
8 Mar 2004 | JPY | 1,185 | 1,194 | 1,173 | 1,185 | 1,185 | +26 (+2.24%) | 1,518,000 |
5 Mar 2004 | JPY | 1,174 | 1,178 | 1,149 | 1,159 | 1,159 | +25 (+2.20%) | 2,057,000 |
4 Mar 2004 | JPY | 1,113 | 1,142 | 1,113 | 1,134 | 1,134 | +22 (+1.98%) | 1,130,000 |
3 Mar 2004 | JPY | 1,115 | 1,130 | 1,100 | 1,112 | 1,112 | +2 (+0.18%) | 1,347,000 |
2 Mar 2004 | JPY | 1,111 | 1,117 | 1,100 | 1,110 | 1,110 | 0.0 (0.0%) | 988,000 |
1 Mar 2004 | JPY | 1,110 | 1,129 | 1,103 | 1,110 | 1,110 | +16 (+1.46%) | 1,455,000 |
27 Feb 2004 | JPY | 1,087 | 1,110 | 1,085 | 1,094 | 1,094 | +14 (+1.30%) | 2,108,000 |
26 Feb 2004 | JPY | 1,075 | 1,080 | 1,057 | 1,080 | 1,080 | +6 (+0.56%) | 1,091,000 |
25 Feb 2004 | JPY | 1,060 | 1,075 | 1,056 | 1,074 | 1,074 | +19 (+1.80%) | 581,000 |
24 Feb 2004 | JPY | 1,086 | 1,088 | 1,049 | 1,055 | 1,055 | -34 (-3.12%) | 665,000 |
23 Feb 2004 | JPY | 1,069 | 1,094 | 1,060 | 1,089 | 1,089 | +29 (+2.74%) | 1,243,000 |
20 Feb 2004 | JPY | 1,075 | 1,075 | 1,052 | 1,060 | 1,060 | -15 (-1.40%) | 886,000 |
19 Feb 2004 | JPY | 1,065 | 1,079 | 1,056 | 1,075 | 1,075 | +28 (+2.67%) | 1,548,000 |
18 Feb 2004 | JPY | 1,038 | 1,054 | 1,030 | 1,047 | 1,047 | +24 (+2.35%) | 1,517,000 |
17 Feb 2004 | JPY | 1,007 | 1,030 | 1,007 | 1,023 | 1,023 | +8 (+0.79%) | 723,000 |
16 Feb 2004 | JPY | 1,021 | 1,030 | 1,012 | 1,015 | 1,015 | -4 (-0.39%) | 469,000 |
13 Feb 2004 | JPY | 1,010 | 1,030 | 1,004 | 1,019 | 1,019 | +19 (+1.90%) | 1,486,000 |
12 Feb 2004 | JPY | 1,008 | 1,011 | 1,000 | 1,000 | 1,000 | +2 (+0.20%) | 1,662,000 |
10 Feb 2004 | JPY | 1,017 | 1,022 | 990 | 998 | 998 | -21 (-2.06%) | 578,000 |
9 Feb 2004 | JPY | 1,017 | 1,033 | 1,004 | 1,019 | 1,019 | +17 (+1.70%) | 881,000 |