Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2004 | JPY | 6,400 | 6,480 | 6,260 | 6,400 | 6,400 | 0.0 (0.0%) | 25,000 |
29 Mar 2004 | JPY | 6,040 | 6,580 | 5,920 | 6,400 | 6,400 | +360 (+5.96%) | 40,000 |
26 Mar 2004 | JPY | 6,040 | 6,080 | 5,900 | 6,040 | 6,040 | +60 (+1.00%) | 10,000 |
25 Mar 2004 | JPY | 5,940 | 6,000 | 5,900 | 5,980 | 5,980 | +120 (+2.05%) | 20,000 |
24 Mar 2004 | JPY | 5,640 | 6,000 | 5,600 | 5,860 | 5,860 | +260 (+4.64%) | 25,000 |
23 Mar 2004 | JPY | 5,600 | 5,620 | 5,500 | 5,600 | 5,600 | -20 (-0.36%) | 20,000 |
22 Mar 2004 | JPY | 5,680 | 5,720 | 5,600 | 5,620 | 5,620 | -120 (-2.09%) | 15,000 |
19 Mar 2004 | JPY | 5,800 | 5,820 | 5,620 | 5,740 | 5,740 | -120 (-2.05%) | 20,000 |
18 Mar 2004 | JPY | 6,200 | 6,220 | 5,640 | 5,860 | 5,860 | -260 (-4.25%) | 45,000 |
17 Mar 2004 | JPY | 5,900 | 6,180 | 5,880 | 6,120 | 6,120 | +340 (+5.88%) | 135,000 |
16 Mar 2004 | JPY | 5,360 | 5,780 | 5,340 | 5,780 | 5,780 | +400 (+7.43%) | 75,000 |
15 Mar 2004 | JPY | 5,500 | 5,580 | 5,340 | 5,380 | 5,380 | 0.0 (0.0%) | 50,000 |
12 Mar 2004 | JPY | 4,980 | 5,380 | 4,900 | 5,380 | 5,380 | +400 (+8.03%) | 120,000 |
11 Mar 2004 | JPY | 4,860 | 4,980 | 4,800 | 4,980 | 4,980 | +100 (+2.05%) | 25,000 |
10 Mar 2004 | JPY | 4,840 | 4,880 | 4,700 | 4,880 | 4,880 | +80 (+1.67%) | 15,000 |
9 Mar 2004 | JPY | 4,620 | 4,880 | 4,620 | 4,800 | 4,800 | +180 (+3.90%) | 15,000 |
8 Mar 2004 | JPY | 4,660 | 4,660 | 4,520 | 4,620 | 4,620 | -20 (-0.43%) | 10,000 |
5 Mar 2004 | JPY | 4,680 | 4,700 | 4,560 | 4,640 | 4,640 | -20 (-0.43%) | 15,000 |
4 Mar 2004 | JPY | 4,700 | 4,780 | 4,620 | 4,660 | 4,660 | -40 (-0.85%) | 5,000 |
3 Mar 2004 | JPY | 4,860 | 4,860 | 4,660 | 4,700 | 4,700 | -120 (-2.49%) | 5,000 |
2 Mar 2004 | JPY | 4,800 | 4,860 | 4,760 | 4,820 | 4,820 | +120 (+2.55%) | 15,000 |
1 Mar 2004 | JPY | 4,900 | 4,900 | 4,640 | 4,700 | 4,700 | -200 (-4.08%) | 15,000 |
27 Feb 2004 | JPY | 4,980 | 5,000 | 4,680 | 4,900 | 4,900 | 0.0 (0.0%) | 30,000 |
26 Feb 2004 | JPY | 4,560 | 4,900 | 4,520 | 4,900 | 4,900 | +400 (+8.89%) | 45,000 |
25 Feb 2004 | JPY | 4,580 | 4,580 | 4,400 | 4,500 | 4,500 | -100 (-2.17%) | 5,000 |
24 Feb 2004 | JPY | 4,600 | 4,600 | 4,420 | 4,600 | 4,600 | 0.0 (0.0%) | 15,000 |
23 Feb 2004 | JPY | 4,500 | 4,600 | 4,400 | 4,600 | 4,600 | +120 (+2.68%) | 20,000 |
20 Feb 2004 | JPY | 4,360 | 4,500 | 4,240 | 4,480 | 4,480 | -160 (-3.45%) | 15,000 |
19 Feb 2004 | JPY | 4,500 | 4,640 | 4,380 | 4,640 | 4,640 | +140 (+3.11%) | 4,550 |
18 Feb 2004 | JPY | 4,500 | 4,520 | 4,400 | 4,500 | 4,500 | 0.0 (0.0%) | 2,900 |