Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2004 | JPY | 5,020 | 5,025 | 4,950 | 4,960 | 4,960 | -75 (-1.49%) | 222,800 |
7 Apr 2004 | JPY | 4,980 | 5,035 | 4,930 | 5,035 | 5,035 | +75 (+1.51%) | 186,600 |
6 Apr 2004 | JPY | 5,025 | 5,045 | 4,920 | 4,960 | 4,960 | -85 (-1.68%) | 409,600 |
5 Apr 2004 | JPY | 5,060 | 5,095 | 5,030 | 5,045 | 5,045 | +5 (+0.10%) | 320,600 |
2 Apr 2004 | JPY | 5,025 | 5,120 | 5,010 | 5,040 | 5,040 | -75 (-1.47%) | 197,800 |
1 Apr 2004 | JPY | 5,105 | 5,155 | 4,995 | 5,115 | 5,115 | -105 (-2.01%) | 372,000 |
31 Mar 2004 | JPY | 5,050 | 5,230 | 5,050 | 5,220 | 5,220 | +150 (+2.96%) | 236,600 |
30 Mar 2004 | JPY | 5,115 | 5,160 | 5,040 | 5,070 | 5,070 | -145 (-2.78%) | 201,400 |
29 Mar 2004 | JPY | 5,185 | 5,275 | 5,110 | 5,215 | 5,215 | +80 (+1.56%) | 261,400 |
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 |