Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2004 | JPY | 2,138 | 2,138 | 2,110 | 2,134 | 2,134 | -2 (-0.09%) | 126,000 |
26 Mar 2004 | JPY | 2,110 | 2,142 | 2,074 | 2,136 | 2,136 | -4 (-0.19%) | 275,500 |
25 Mar 2004 | JPY | 2,158 | 2,158 | 2,124 | 2,140 | 2,140 | +22 (+1.04%) | 236,000 |
24 Mar 2004 | JPY | 2,112 | 2,120 | 2,086 | 2,118 | 2,118 | +58 (+2.82%) | 231,500 |
23 Mar 2004 | JPY | 2,048 | 2,082 | 2,040 | 2,060 | 2,060 | +24 (+1.18%) | 379,500 |
22 Mar 2004 | JPY | 2,050 | 2,050 | 2,030 | 2,036 | 2,036 | +6 (+0.30%) | 173,000 |
19 Mar 2004 | JPY | 2,016 | 2,066 | 2,016 | 2,030 | 2,030 | -66 (-3.15%) | 409,500 |
18 Mar 2004 | JPY | 2,138 | 2,138 | 2,084 | 2,096 | 2,096 | -8 (-0.38%) | 179,000 |
17 Mar 2004 | JPY | 2,068 | 2,106 | 2,068 | 2,104 | 2,104 | +36 (+1.74%) | 203,000 |
16 Mar 2004 | JPY | 2,084 | 2,094 | 2,064 | 2,068 | 2,068 | -16 (-0.77%) | 149,500 |
15 Mar 2004 | JPY | 2,078 | 2,092 | 2,078 | 2,084 | 2,084 | +8 (+0.39%) | 134,500 |
12 Mar 2004 | JPY | 2,060 | 2,100 | 2,054 | 2,076 | 2,076 | -46 (-2.17%) | 218,000 |
11 Mar 2004 | JPY | 2,136 | 2,140 | 2,100 | 2,122 | 2,122 | -14 (-0.66%) | 213,000 |
10 Mar 2004 | JPY | 2,110 | 2,146 | 2,098 | 2,136 | 2,136 | +28 (+1.33%) | 172,500 |
9 Mar 2004 | JPY | 2,128 | 2,128 | 2,088 | 2,108 | 2,108 | -26 (-1.22%) | 86,000 |
8 Mar 2004 | JPY | 2,098 | 2,160 | 2,088 | 2,134 | 2,134 | +38 (+1.81%) | 184,500 |
5 Mar 2004 | JPY | 2,044 | 2,098 | 2,032 | 2,096 | 2,096 | +64 (+3.15%) | 231,500 |
4 Mar 2004 | JPY | 2,020 | 2,038 | 2,020 | 2,032 | 2,032 | +6 (+0.30%) | 118,500 |
3 Mar 2004 | JPY | 2,024 | 2,042 | 2,008 | 2,026 | 2,026 | +2 (+0.10%) | 191,000 |
2 Mar 2004 | JPY | 2,018 | 2,034 | 2,004 | 2,024 | 2,024 | +8 (+0.40%) | 218,000 |
1 Mar 2004 | JPY | 1,978 | 2,018 | 1,978 | 2,016 | 2,016 | +52 (+2.65%) | 342,500 |
27 Feb 2004 | JPY | 1,940 | 1,974 | 1,930 | 1,964 | 1,964 | +34 (+1.76%) | 420,000 |
26 Feb 2004 | JPY | 1,920 | 1,938 | 1,918 | 1,930 | 1,930 | +30 (+1.58%) | 161,000 |
25 Feb 2004 | JPY | 1,884 | 1,906 | 1,880 | 1,900 | 1,900 | +24 (+1.28%) | 131,500 |
24 Feb 2004 | JPY | 1,900 | 1,920 | 1,842 | 1,876 | 1,876 | -22 (-1.16%) | 275,500 |
23 Feb 2004 | JPY | 1,926 | 1,930 | 1,896 | 1,898 | 1,898 | -26 (-1.35%) | 87,500 |
20 Feb 2004 | JPY | 1,912 | 1,926 | 1,912 | 1,924 | 1,924 | +14 (+0.73%) | 190,000 |
19 Feb 2004 | JPY | 1,894 | 1,912 | 1,890 | 1,910 | 1,910 | +16 (+0.84%) | 158,500 |
18 Feb 2004 | JPY | 1,892 | 1,912 | 1,886 | 1,894 | 1,894 | +8 (+0.42%) | 107,000 |
17 Feb 2004 | JPY | 1,878 | 1,890 | 1,872 | 1,886 | 1,886 | -4 (-0.21%) | 87,500 |