Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2004 | JPY | 5,010 | 5,175 | 5,000 | 5,135 | 5,135 | +185 (+3.74%) | 334,400 |
25 Mar 2004 | JPY | 4,880 | 4,950 | 4,850 | 4,950 | 4,950 | +155 (+3.23%) | 322,000 |
24 Mar 2004 | JPY | 4,685 | 4,810 | 4,665 | 4,795 | 4,795 | +60 (+1.27%) | 215,000 |
23 Mar 2004 | JPY | 4,680 | 4,735 | 4,670 | 4,735 | 4,735 | -20 (-0.42%) | 316,200 |
22 Mar 2004 | JPY | 4,825 | 4,825 | 4,710 | 4,755 | 4,755 | -90 (-1.86%) | 269,200 |
19 Mar 2004 | JPY | 4,930 | 5,000 | 4,825 | 4,845 | 4,845 | -155 (-3.10%) | 371,600 |
18 Mar 2004 | JPY | 4,950 | 5,010 | 4,915 | 5,000 | 5,000 | +55 (+1.11%) | 277,600 |
17 Mar 2004 | JPY | 4,785 | 4,950 | 4,785 | 4,945 | 4,945 | +120 (+2.49%) | 257,400 |
16 Mar 2004 | JPY | 4,865 | 4,865 | 4,815 | 4,825 | 4,825 | -40 (-0.82%) | 104,000 |
15 Mar 2004 | JPY | 4,850 | 4,880 | 4,825 | 4,865 | 4,865 | +25 (+0.52%) | 138,400 |
12 Mar 2004 | JPY | 4,835 | 4,880 | 4,815 | 4,840 | 4,840 | -45 (-0.92%) | 170,200 |
11 Mar 2004 | JPY | 4,885 | 4,950 | 4,885 | 4,885 | 4,885 | 0.0 (0.0%) | 163,800 |
10 Mar 2004 | JPY | 4,930 | 4,980 | 4,855 | 4,885 | 4,885 | -40 (-0.81%) | 264,800 |
9 Mar 2004 | JPY | 4,795 | 4,930 | 4,795 | 4,925 | 4,925 | +140 (+2.93%) | 312,800 |
8 Mar 2004 | JPY | 4,830 | 4,830 | 4,775 | 4,785 | 4,785 | -95 (-1.95%) | 313,200 |
5 Mar 2004 | JPY | 4,865 | 4,880 | 4,780 | 4,880 | 4,880 | -35 (-0.71%) | 320,000 |
4 Mar 2004 | JPY | 4,855 | 4,985 | 4,855 | 4,915 | 4,915 | +120 (+2.50%) | 257,600 |
3 Mar 2004 | JPY | 4,845 | 4,880 | 4,785 | 4,795 | 4,795 | -165 (-3.33%) | 364,800 |
2 Mar 2004 | JPY | 4,920 | 4,960 | 4,875 | 4,960 | 4,960 | -10 (-0.20%) | 247,800 |
1 Mar 2004 | JPY | 4,790 | 5,000 | 4,765 | 4,970 | 4,970 | +275 (+5.86%) | 691,600 |
27 Feb 2004 | JPY | 4,695 | 4,760 | 4,660 | 4,695 | 4,695 | 0.0 (0.0%) | 383,400 |
26 Feb 2004 | JPY | 4,730 | 4,730 | 4,680 | 4,695 | 4,695 | -35 (-0.74%) | 192,400 |
25 Feb 2004 | JPY | 4,665 | 4,755 | 4,650 | 4,730 | 4,730 | +145 (+3.16%) | 389,400 |
24 Feb 2004 | JPY | 4,680 | 4,715 | 4,585 | 4,585 | 4,585 | -90 (-1.93%) | 261,400 |
23 Feb 2004 | JPY | 4,615 | 4,745 | 4,615 | 4,675 | 4,675 | +90 (+1.96%) | 388,400 |
20 Feb 2004 | JPY | 4,525 | 4,600 | 4,525 | 4,585 | 4,585 | +60 (+1.33%) | 131,600 |
19 Feb 2004 | JPY | 4,545 | 4,560 | 4,515 | 4,525 | 4,525 | +25 (+0.56%) | 130,800 |
18 Feb 2004 | JPY | 4,515 | 4,530 | 4,460 | 4,500 | 4,500 | -30 (-0.66%) | 238,200 |
17 Feb 2004 | JPY | 4,470 | 4,530 | 4,470 | 4,530 | 4,530 | +65 (+1.46%) | 268,200 |
16 Feb 2004 | JPY | 4,420 | 4,465 | 4,405 | 4,465 | 4,465 | 0.0 (0.0%) | 222,400 |