Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2004 | JPY | 4,060 | 4,070 | 3,960 | 3,980 | 3,980 | -80 (-1.97%) | 200,400 |
5 Apr 2004 | JPY | 4,110 | 4,120 | 4,050 | 4,060 | 4,060 | 0.0 (0.0%) | 158,200 |
2 Apr 2004 | JPY | 4,090 | 4,110 | 4,050 | 4,060 | 4,060 | -40 (-0.98%) | 194,500 |
1 Apr 2004 | JPY | 4,050 | 4,140 | 3,980 | 4,100 | 4,100 | +110 (+2.76%) | 401,700 |
31 Mar 2004 | JPY | 4,020 | 4,050 | 3,960 | 3,990 | 3,990 | -40 (-0.99%) | 246,500 |
30 Mar 2004 | JPY | 4,080 | 4,080 | 4,020 | 4,030 | 4,030 | -60 (-1.47%) | 90,800 |
29 Mar 2004 | JPY | 4,060 | 4,100 | 4,020 | 4,090 | 4,090 | +70 (+1.74%) | 179,000 |
26 Mar 2004 | JPY | 4,140 | 4,150 | 3,970 | 4,020 | 4,020 | -100 (-2.43%) | 295,600 |
25 Mar 2004 | JPY | 4,070 | 4,120 | 4,050 | 4,120 | 4,120 | +60 (+1.48%) | 304,400 |
24 Mar 2004 | JPY | 4,010 | 4,060 | 3,990 | 4,060 | 4,060 | +30 (+0.74%) | 220,100 |
23 Mar 2004 | JPY | 4,030 | 4,060 | 3,980 | 4,030 | 4,030 | -100 (-2.42%) | 213,100 |
22 Mar 2004 | JPY | 4,100 | 4,140 | 4,070 | 4,130 | 4,130 | +40 (+0.98%) | 162,600 |
19 Mar 2004 | JPY | 4,160 | 4,160 | 4,080 | 4,090 | 4,090 | -90 (-2.15%) | 163,800 |
18 Mar 2004 | JPY | 4,200 | 4,240 | 4,120 | 4,180 | 4,180 | 0.0 (0.0%) | 288,700 |
17 Mar 2004 | JPY | 4,090 | 4,240 | 4,070 | 4,180 | 4,180 | +90 (+2.20%) | 437,500 |
16 Mar 2004 | JPY | 3,990 | 4,220 | 3,990 | 4,090 | 4,090 | +200 (+5.14%) | 899,100 |
15 Mar 2004 | JPY | 3,850 | 3,930 | 3,840 | 3,890 | 3,890 | +70 (+1.83%) | 245,100 |
12 Mar 2004 | JPY | 3,800 | 3,870 | 3,750 | 3,820 | 3,820 | -110 (-2.80%) | 419,200 |
11 Mar 2004 | JPY | 3,950 | 3,980 | 3,910 | 3,930 | 3,930 | -60 (-1.50%) | 457,100 |
10 Mar 2004 | JPY | 3,760 | 4,020 | 3,750 | 3,990 | 3,990 | +240 (+6.40%) | 685,700 |
9 Mar 2004 | JPY | 3,770 | 3,790 | 3,690 | 3,750 | 3,750 | -20 (-0.53%) | 335,700 |
8 Mar 2004 | JPY | 3,820 | 3,830 | 3,750 | 3,770 | 3,770 | -50 (-1.31%) | 264,400 |
5 Mar 2004 | JPY | 3,840 | 3,860 | 3,770 | 3,820 | 3,820 | -70 (-1.80%) | 319,500 |
4 Mar 2004 | JPY | 3,840 | 3,900 | 3,830 | 3,890 | 3,890 | 0.0 (0.0%) | 189,400 |
3 Mar 2004 | JPY | 3,890 | 3,900 | 3,860 | 3,890 | 3,890 | -10 (-0.26%) | 281,800 |
2 Mar 2004 | JPY | 3,870 | 3,900 | 3,830 | 3,900 | 3,900 | +50 (+1.30%) | 282,300 |
1 Mar 2004 | JPY | 3,810 | 3,900 | 3,770 | 3,850 | 3,850 | +70 (+1.85%) | 395,500 |
27 Feb 2004 | JPY | 3,670 | 3,800 | 3,660 | 3,780 | 3,780 | +130 (+3.56%) | 435,500 |
26 Feb 2004 | JPY | 3,590 | 3,650 | 3,570 | 3,650 | 3,650 | +90 (+2.53%) | 121,400 |
25 Feb 2004 | JPY | 3,610 | 3,620 | 3,550 | 3,560 | 3,560 | -50 (-1.39%) | 168,000 |