Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2004 | JPY | 4,500 | 4,625 | 4,250 | 4,275 | 4,275 | -375 (-8.06%) | 560,000 |
5 Apr 2004 | JPY | 4,250 | 4,650 | 4,075 | 4,650 | 4,650 | +750 (+19.23%) | 960,000 |
2 Apr 2004 | JPY | 3,600 | 3,900 | 3,400 | 3,900 | 3,900 | +500 (+14.71%) | 960,000 |
1 Apr 2004 | JPY | 3,050 | 3,550 | 2,925 | 3,400 | 3,400 | +350 (+11.48%) | 1,280,000 |
31 Mar 2004 | JPY | 2,650 | 3,050 | 2,600 | 3,050 | 3,050 | +500 (+19.61%) | 960,000 |
30 Mar 2004 | JPY | 2,650 | 2,725 | 2,500 | 2,550 | 2,550 | -300 (-10.53%) | 600,000 |
29 Mar 2004 | JPY | 2,925 | 3,000 | 2,825 | 2,850 | 2,850 | -25 (-0.87%) | 520,000 |
26 Mar 2004 | JPY | 2,725 | 2,875 | 2,625 | 2,875 | 2,875 | +125 (+4.55%) | 280,000 |
25 Mar 2004 | JPY | 2,875 | 2,875 | 2,575 | 2,750 | 2,750 | -75 (-2.65%) | 400,000 |
24 Mar 2004 | JPY | 2,625 | 2,875 | 2,600 | 2,825 | 2,825 | +225 (+8.65%) | 1,080,000 |
23 Mar 2004 | JPY | 2,350 | 2,600 | 2,327.5 | 2,600 | 2,600 | +250 (+10.64%) | 760,000 |
22 Mar 2004 | JPY | 2,330 | 2,355 | 2,320 | 2,350 | 2,350 | 0.0 (0.0%) | 80,000 |
19 Mar 2004 | JPY | 2,325 | 2,360 | 2,300 | 2,350 | 2,350 | +40 (+1.73%) | 120,000 |
18 Mar 2004 | JPY | 2,412.5 | 2,412.5 | 2,297.5 | 2,310 | 2,310 | -102.5 (-4.25%) | 200,000 |
17 Mar 2004 | JPY | 2,425 | 2,425 | 2,312.5 | 2,412.5 | 2,412.5 | -2.5 (-0.10%) | 320,000 |
16 Mar 2004 | JPY | 2,425 | 2,472.5 | 2,385 | 2,415 | 2,415 | -42.5 (-1.73%) | 360,000 |
15 Mar 2004 | JPY | 2,400 | 2,490 | 2,357.5 | 2,457.5 | 2,457.5 | +102.5 (+4.35%) | 840,000 |
12 Mar 2004 | JPY | 2,162.5 | 2,392.5 | 2,160 | 2,355 | 2,355 | +162.5 (+7.41%) | 1,200,000 |
11 Mar 2004 | JPY | 2,007.5 | 2,225 | 2,007.5 | 2,192.5 | 2,192.5 | +172.5 (+8.54%) | 1,080,000 |
10 Mar 2004 | JPY | 2,012.5 | 2,032.5 | 2,002.5 | 2,020 | 2,020 | +10 (+0.50%) | 120,000 |
9 Mar 2004 | JPY | 2,027.5 | 2,040 | 2,005 | 2,010 | 2,010 | -27.5 (-1.35%) | 200,000 |
8 Mar 2004 | JPY | 2,045 | 2,050 | 2,012.5 | 2,037.5 | 2,037.5 | +2.5 (+0.12%) | 160,000 |
5 Mar 2004 | JPY | 2,020 | 2,045 | 1,985 | 2,035 | 2,035 | +17.5 (+0.87%) | 200,000 |
4 Mar 2004 | JPY | 2,037.5 | 2,070 | 2,002.5 | 2,017.5 | 2,017.5 | +5 (+0.25%) | 560,000 |
3 Mar 2004 | JPY | 1,912.5 | 2,050 | 1,902.5 | 2,012.5 | 2,012.5 | +112.5 (+5.92%) | 800,000 |
2 Mar 2004 | JPY | 1,922.5 | 1,947.5 | 1,877.5 | 1,900 | 1,900 | -15 (-0.78%) | 280,000 |
1 Mar 2004 | JPY | 2,050 | 2,057.5 | 1,902.5 | 1,915 | 1,915 | -110 (-5.43%) | 760,000 |
27 Feb 2004 | JPY | 2,000 | 2,112.5 | 1,950 | 2,025 | 2,025 | 0.0 (0.0%) | 4,080,000 |