Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2004 | JPY | 8,480 | 8,480 | 8,220 | 8,380 | 8,380 | -100 (-1.18%) | 65,000 |
29 Mar 2004 | JPY | 8,200 | 8,560 | 8,180 | 8,480 | 8,480 | +300 (+3.67%) | 110,000 |
26 Mar 2004 | JPY | 8,080 | 8,200 | 7,900 | 8,180 | 8,180 | +100 (+1.24%) | 80,000 |
25 Mar 2004 | JPY | 8,200 | 8,260 | 8,040 | 8,080 | 8,080 | -40 (-0.49%) | 65,000 |
24 Mar 2004 | JPY | 8,120 | 8,260 | 8,000 | 8,120 | 8,120 | +160 (+2.01%) | 85,000 |
23 Mar 2004 | JPY | 7,760 | 7,960 | 7,540 | 7,960 | 7,960 | +120 (+1.53%) | 50,000 |
22 Mar 2004 | JPY | 8,060 | 8,100 | 7,720 | 7,840 | 7,840 | -200 (-2.49%) | 60,000 |
19 Mar 2004 | JPY | 8,160 | 8,200 | 8,020 | 8,040 | 8,040 | -140 (-1.71%) | 50,000 |
18 Mar 2004 | JPY | 8,020 | 8,340 | 8,020 | 8,180 | 8,180 | -240 (-2.85%) | 120,000 |
17 Mar 2004 | JPY | 8,500 | 8,700 | 8,360 | 8,420 | 8,420 | +20 (+0.24%) | 75,000 |
16 Mar 2004 | JPY | 8,400 | 8,500 | 8,100 | 8,400 | 8,400 | -100 (-1.18%) | 125,000 |
15 Mar 2004 | JPY | 8,840 | 9,280 | 8,420 | 8,500 | 8,500 | -300 (-3.41%) | 135,000 |
12 Mar 2004 | JPY | 8,840 | 8,980 | 8,600 | 8,800 | 8,800 | -240 (-2.65%) | 50,000 |
11 Mar 2004 | JPY | 9,360 | 9,460 | 9,000 | 9,040 | 9,040 | -420 (-4.44%) | 95,000 |
10 Mar 2004 | JPY | 8,980 | 9,480 | 8,840 | 9,460 | 9,460 | +580 (+6.53%) | 280,000 |
9 Mar 2004 | JPY | 8,520 | 9,020 | 8,520 | 8,880 | 8,880 | +180 (+2.07%) | 95,000 |
8 Mar 2004 | JPY | 8,860 | 8,880 | 8,600 | 8,700 | 8,700 | -180 (-2.03%) | 45,000 |
5 Mar 2004 | JPY | 8,460 | 8,880 | 8,400 | 8,880 | 8,880 | +400 (+4.72%) | 120,000 |
4 Mar 2004 | JPY | 8,140 | 8,520 | 8,100 | 8,480 | 8,480 | +400 (+4.95%) | 85,000 |
3 Mar 2004 | JPY | 8,080 | 8,220 | 8,060 | 8,080 | 8,080 | +20 (+0.25%) | 30,000 |
2 Mar 2004 | JPY | 8,160 | 8,200 | 8,000 | 8,060 | 8,060 | -200 (-2.42%) | 25,000 |
1 Mar 2004 | JPY | 8,400 | 8,480 | 8,160 | 8,260 | 8,260 | -140 (-1.67%) | 35,000 |
27 Feb 2004 | JPY | 8,200 | 8,540 | 8,040 | 8,400 | 8,400 | +160 (+1.94%) | 85,000 |
26 Feb 2004 | JPY | 8,100 | 8,340 | 8,080 | 8,240 | 8,240 | +40 (+0.49%) | 50,000 |
25 Feb 2004 | JPY | 8,140 | 8,240 | 7,800 | 8,200 | 8,200 | +160 (+1.99%) | 120,000 |
24 Feb 2004 | JPY | 7,600 | 8,040 | 7,600 | 8,040 | 8,040 | +500 (+6.63%) | 85,000 |
23 Feb 2004 | JPY | 7,440 | 7,600 | 7,420 | 7,540 | 7,540 | +120 (+1.62%) | 25,000 |
20 Feb 2004 | JPY | 7,620 | 7,660 | 7,380 | 7,420 | 7,420 | -240 (-3.13%) | 25,000 |
19 Feb 2004 | JPY | 7,800 | 7,940 | 7,640 | 7,660 | 7,660 | -140 (-1.79%) | 45,000 |
18 Feb 2004 | JPY | 7,280 | 7,940 | 7,100 | 7,800 | 7,800 | +500 (+6.85%) | 90,000 |