Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2004 | JPY | 3,075 | 3,075 | 2,525 | 2,775 | 2,775 | -250 (-8.26%) | 200,000 |
14 Apr 2004 | JPY | 2,625 | 3,125 | 2,500 | 3,025 | 3,025 | +400 (+15.24%) | 520,000 |
13 Apr 2004 | JPY | 2,550 | 2,675 | 2,400 | 2,625 | 2,625 | +147.5 (+5.95%) | 320,000 |
12 Apr 2004 | JPY | 2,275 | 2,480 | 2,275 | 2,477.5 | 2,477.5 | +247.5 (+11.10%) | 280,000 |
9 Apr 2004 | JPY | 2,245 | 2,275 | 2,175 | 2,230 | 2,230 | -65 (-2.83%) | 80,000 |
8 Apr 2004 | JPY | 2,260 | 2,375 | 2,247.5 | 2,295 | 2,295 | +45 (+2%) | 280,000 |
7 Apr 2004 | JPY | 2,075 | 2,300 | 2,002.5 | 2,250 | 2,250 | +92.5 (+4.29%) | 560,000 |
6 Apr 2004 | JPY | 2,200 | 2,205 | 2,122.5 | 2,157.5 | 2,157.5 | -35 (-1.60%) | 40,000 |
5 Apr 2004 | JPY | 2,237.5 | 2,237.5 | 2,105 | 2,192.5 | 2,192.5 | -32.5 (-1.46%) | 40,000 |
2 Apr 2004 | JPY | 2,112.5 | 2,237.5 | 2,087.5 | 2,225 | 2,225 | +237.5 (+11.95%) | 80,000 |
1 Apr 2004 | JPY | 1,987.5 | 2,125 | 1,975 | 1,987.5 | 1,987.5 | +37.5 (+1.92%) | 40,000 |
31 Mar 2004 | JPY | 1,835 | 1,950 | 1,835 | 1,950 | 1,950 | +140 (+7.73%) | 40,000 |
30 Mar 2004 | JPY | 1,737.5 | 1,810 | 1,737.5 | 1,810 | 1,810 | +75 (+4.32%) | 28,800 |
29 Mar 2004 | JPY | 1,740 | 1,740 | 1,707.5 | 1,735 | 1,735 | -5 (-0.29%) | 15,600 |
26 Mar 2004 | JPY | 1,750 | 1,755 | 1,712.5 | 1,740 | 1,740 | -10 (-0.57%) | 28,800 |
25 Mar 2004 | JPY | 1,725 | 1,750 | 1,722.5 | 1,750 | 1,750 | 0.0 (0.0%) | 4,800 |
24 Mar 2004 | JPY | 1,750 | 1,762.5 | 1,747.5 | 1,750 | 1,750 | +5 (+0.29%) | 30,800 |
23 Mar 2004 | JPY | 1,685 | 1,745 | 1,675 | 1,745 | 1,745 | +17.5 (+1.01%) | 26,800 |
22 Mar 2004 | JPY | 1,792.5 | 1,792.5 | 1,682.5 | 1,727.5 | 1,727.5 | -80 (-4.43%) | 29,600 |
19 Mar 2004 | JPY | 1,810 | 1,875 | 1,792.5 | 1,807.5 | 1,807.5 | 0.0 (0.0%) | 18,000 |
18 Mar 2004 | JPY | 1,787.5 | 1,807.5 | 1,750 | 1,807.5 | 1,807.5 | 0.0 (0.0%) | 32,000 |
17 Mar 2004 | JPY | 1,837.5 | 1,837.5 | 1,797.5 | 1,807.5 | 1,807.5 | -30 (-1.63%) | 13,600 |
16 Mar 2004 | JPY | 1,850 | 1,850 | 1,825 | 1,837.5 | 1,837.5 | +12.5 (+0.68%) | 14,000 |
15 Mar 2004 | JPY | 1,850 | 1,850 | 1,782.5 | 1,825 | 1,825 | -50 (-2.67%) | 14,400 |
12 Mar 2004 | JPY | 1,897.5 | 1,897.5 | 1,875 | 1,875 | 1,875 | -22.5 (-1.19%) | 2,800 |
11 Mar 2004 | JPY | 1,900 | 1,900 | 1,837.5 | 1,897.5 | 1,897.5 | -2.5 (-0.13%) | 12,000 |
10 Mar 2004 | JPY | 1,910 | 1,910 | 1,850 | 1,900 | 1,900 | -12.5 (-0.65%) | 17,200 |
9 Mar 2004 | JPY | 1,902.5 | 1,950 | 1,900 | 1,912.5 | 1,912.5 | -37.5 (-1.92%) | 14,400 |
8 Mar 2004 | JPY | 1,900 | 1,950 | 1,875 | 1,950 | 1,950 | +75 (+4%) | 21,200 |
5 Mar 2004 | JPY | 1,912.5 | 1,912.5 | 1,875 | 1,875 | 1,875 | -37.5 (-1.96%) | 8,000 |