Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2004 | JPY | 1,592.5 | 1,625 | 1,577.5 | 1,617.5 | 1,617.5 | +62.5 (+4.02%) | 139,600 |
25 Mar 2004 | JPY | 1,545 | 1,565 | 1,542.5 | 1,555 | 1,555 | +40 (+2.64%) | 103,200 |
24 Mar 2004 | JPY | 1,570 | 1,570 | 1,510 | 1,515 | 1,515 | -45 (-2.88%) | 136,000 |
23 Mar 2004 | JPY | 1,572.5 | 1,572.5 | 1,520 | 1,560 | 1,560 | -15 (-0.95%) | 154,400 |
22 Mar 2004 | JPY | 1,557.5 | 1,592.5 | 1,550 | 1,575 | 1,575 | +32.5 (+2.11%) | 169,200 |
19 Mar 2004 | JPY | 1,570 | 1,570 | 1,527.5 | 1,542.5 | 1,542.5 | -30 (-1.91%) | 294,000 |
18 Mar 2004 | JPY | 1,552.5 | 1,575 | 1,542.5 | 1,572.5 | 1,572.5 | -5 (-0.32%) | 180,800 |
17 Mar 2004 | JPY | 1,575 | 1,605 | 1,572.5 | 1,577.5 | 1,577.5 | +5 (+0.32%) | 157,200 |
16 Mar 2004 | JPY | 1,585 | 1,590 | 1,537.5 | 1,572.5 | 1,572.5 | -37.5 (-2.33%) | 192,000 |
15 Mar 2004 | JPY | 1,650 | 1,660 | 1,602.5 | 1,610 | 1,610 | -15 (-0.92%) | 124,800 |
12 Mar 2004 | JPY | 1,585 | 1,625 | 1,577.5 | 1,625 | 1,625 | +45 (+2.85%) | 281,600 |
11 Mar 2004 | JPY | 1,582.5 | 1,582.5 | 1,552.5 | 1,580 | 1,580 | 0.0 (0.0%) | 204,400 |
10 Mar 2004 | JPY | 1,540 | 1,587.5 | 1,540 | 1,580 | 1,580 | +42.5 (+2.76%) | 348,800 |
9 Mar 2004 | JPY | 1,577.5 | 1,577.5 | 1,532.5 | 1,537.5 | 1,537.5 | -50 (-3.15%) | 388,400 |
8 Mar 2004 | JPY | 1,587.5 | 1,600 | 1,575 | 1,587.5 | 1,587.5 | +22.5 (+1.44%) | 257,200 |
5 Mar 2004 | JPY | 1,500 | 1,565 | 1,482.5 | 1,565 | 1,565 | +72.5 (+4.86%) | 291,200 |
4 Mar 2004 | JPY | 1,470 | 1,497.5 | 1,465 | 1,492.5 | 1,492.5 | +7.5 (+0.51%) | 157,600 |
3 Mar 2004 | JPY | 1,475 | 1,490 | 1,475 | 1,485 | 1,485 | -7.5 (-0.50%) | 202,000 |
2 Mar 2004 | JPY | 1,487.5 | 1,495 | 1,472.5 | 1,492.5 | 1,492.5 | +50 (+3.47%) | 342,800 |
1 Mar 2004 | JPY | 1,425 | 1,450 | 1,422.5 | 1,442.5 | 1,442.5 | +52.5 (+3.78%) | 218,800 |
27 Feb 2004 | JPY | 1,460 | 1,475 | 1,377.5 | 1,390 | 1,390 | -62.5 (-4.30%) | 320,800 |
26 Feb 2004 | JPY | 1,425 | 1,452.5 | 1,425 | 1,452.5 | 1,452.5 | +30 (+2.11%) | 487,600 |
25 Feb 2004 | JPY | 1,402.5 | 1,430 | 1,402.5 | 1,422.5 | 1,422.5 | +35 (+2.52%) | 741,600 |
24 Feb 2004 | JPY | 1,380 | 1,437.5 | 1,372.5 | 1,387.5 | 1,387.5 | -12.5 (-0.89%) | 537,200 |
23 Feb 2004 | JPY | 1,372.5 | 1,400 | 1,372.5 | 1,400 | 1,400 | +50 (+3.70%) | 102,800 |
20 Feb 2004 | JPY | 1,357.5 | 1,362.5 | 1,342.5 | 1,350 | 1,350 | +10 (+0.75%) | 112,400 |
19 Feb 2004 | JPY | 1,320 | 1,352.5 | 1,312.5 | 1,340 | 1,340 | +2.5 (+0.19%) | 150,400 |
18 Feb 2004 | JPY | 1,372.5 | 1,372.5 | 1,307.5 | 1,337.5 | 1,337.5 | -12.5 (-0.93%) | 107,600 |
17 Feb 2004 | JPY | 1,350 | 1,365 | 1,337.5 | 1,350 | 1,350 | -2.5 (-0.18%) | 456,000 |
16 Feb 2004 | JPY | 1,300 | 1,370 | 1,285 | 1,352.5 | 1,352.5 | +95 (+7.55%) | 297,200 |