Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2004 | JPY | 4,420 | 4,450 | 4,360 | 4,400 | 4,400 | -70 (-1.57%) | 1,474,100 |
8 Apr 2004 | JPY | 4,510 | 4,540 | 4,460 | 4,470 | 4,470 | -30 (-0.67%) | 990,600 |
7 Apr 2004 | JPY | 4,500 | 4,570 | 4,480 | 4,500 | 4,500 | -20 (-0.44%) | 1,548,300 |
6 Apr 2004 | JPY | 4,500 | 4,560 | 4,480 | 4,520 | 4,520 | +50 (+1.12%) | 2,007,500 |
5 Apr 2004 | JPY | 4,460 | 4,470 | 4,430 | 4,470 | 4,470 | +90 (+2.05%) | 1,142,300 |
2 Apr 2004 | JPY | 4,300 | 4,390 | 4,290 | 4,380 | 4,380 | +100 (+2.34%) | 1,056,800 |
1 Apr 2004 | JPY | 4,380 | 4,420 | 4,280 | 4,280 | 4,280 | -100 (-2.28%) | 1,943,600 |
31 Mar 2004 | JPY | 4,400 | 4,460 | 4,380 | 4,380 | 4,380 | +20 (+0.46%) | 1,440,300 |
30 Mar 2004 | JPY | 4,430 | 4,440 | 4,360 | 4,360 | 4,360 | +10 (+0.23%) | 1,021,400 |
29 Mar 2004 | JPY | 4,420 | 4,430 | 4,330 | 4,350 | 4,350 | -100 (-2.25%) | 1,542,000 |
26 Mar 2004 | JPY | 4,350 | 4,450 | 4,320 | 4,450 | 4,450 | +290 (+6.97%) | 3,726,500 |
25 Mar 2004 | JPY | 4,100 | 4,170 | 4,100 | 4,160 | 4,160 | +40 (+0.97%) | 1,816,800 |
24 Mar 2004 | JPY | 4,130 | 4,140 | 4,090 | 4,120 | 4,120 | 0.0 (0.0%) | 1,715,800 |
23 Mar 2004 | JPY | 4,090 | 4,160 | 4,070 | 4,120 | 4,120 | -60 (-1.44%) | 2,208,100 |
22 Mar 2004 | JPY | 4,170 | 4,180 | 4,130 | 4,180 | 4,180 | -40 (-0.95%) | 1,174,700 |
19 Mar 2004 | JPY | 4,230 | 4,280 | 4,210 | 4,220 | 4,220 | -110 (-2.54%) | 1,064,500 |
18 Mar 2004 | JPY | 4,380 | 4,390 | 4,290 | 4,330 | 4,330 | +20 (+0.46%) | 1,150,000 |
17 Mar 2004 | JPY | 4,280 | 4,340 | 4,270 | 4,310 | 4,310 | +60 (+1.41%) | 983,700 |
16 Mar 2004 | JPY | 4,270 | 4,300 | 4,250 | 4,250 | 4,250 | 0.0 (0.0%) | 922,000 |
15 Mar 2004 | JPY | 4,320 | 4,340 | 4,240 | 4,250 | 4,250 | -20 (-0.47%) | 1,489,900 |
12 Mar 2004 | JPY | 4,190 | 4,310 | 4,190 | 4,270 | 4,270 | +30 (+0.71%) | 5,068,600 |
11 Mar 2004 | JPY | 4,260 | 4,300 | 4,230 | 4,240 | 4,240 | -120 (-2.75%) | 1,841,400 |
10 Mar 2004 | JPY | 4,410 | 4,430 | 4,310 | 4,360 | 4,360 | -100 (-2.24%) | 1,533,200 |
9 Mar 2004 | JPY | 4,400 | 4,460 | 4,370 | 4,460 | 4,460 | +50 (+1.13%) | 1,251,300 |
8 Mar 2004 | JPY | 4,450 | 4,460 | 4,400 | 4,410 | 4,410 | +10 (+0.23%) | 1,807,000 |
5 Mar 2004 | JPY | 4,410 | 4,430 | 4,340 | 4,400 | 4,400 | 0.0 (0.0%) | 1,266,000 |
4 Mar 2004 | JPY | 4,370 | 4,420 | 4,330 | 4,400 | 4,400 | +10 (+0.23%) | 1,527,500 |
3 Mar 2004 | JPY | 4,400 | 4,450 | 4,370 | 4,390 | 4,390 | -100 (-2.23%) | 1,582,300 |
2 Mar 2004 | JPY | 4,410 | 4,530 | 4,400 | 4,490 | 4,490 | +180 (+4.18%) | 2,330,400 |
1 Mar 2004 | JPY | 4,340 | 4,380 | 4,310 | 4,310 | 4,310 | +60 (+1.41%) | 1,987,900 |