Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2004 | JPY | 1,710 | 1,710 | 1,662.5 | 1,667.5 | 1,667.5 | -37.5 (-2.20%) | 592,800 |
31 Mar 2004 | JPY | 1,707.5 | 1,707.5 | 1,687.5 | 1,705 | 1,705 | +5 (+0.29%) | 440,000 |
30 Mar 2004 | JPY | 1,707.5 | 1,707.5 | 1,682.5 | 1,700 | 1,700 | 0.0 (0.0%) | 470,000 |
29 Mar 2004 | JPY | 1,707.5 | 1,720 | 1,690 | 1,700 | 1,700 | -7.5 (-0.44%) | 435,600 |
26 Mar 2004 | JPY | 1,682.5 | 1,707.5 | 1,675 | 1,707.5 | 1,707.5 | +37.5 (+2.25%) | 781,600 |
25 Mar 2004 | JPY | 1,635 | 1,670 | 1,632.5 | 1,670 | 1,670 | +35 (+2.14%) | 698,800 |
24 Mar 2004 | JPY | 1,617.5 | 1,637.5 | 1,610 | 1,635 | 1,635 | +17.5 (+1.08%) | 319,200 |
23 Mar 2004 | JPY | 1,600 | 1,622.5 | 1,587.5 | 1,617.5 | 1,617.5 | +10 (+0.62%) | 346,800 |
22 Mar 2004 | JPY | 1,612.5 | 1,620 | 1,607.5 | 1,607.5 | 1,607.5 | 0.0 (0.0%) | 187,200 |
19 Mar 2004 | JPY | 1,615 | 1,627.5 | 1,607.5 | 1,607.5 | 1,607.5 | -7.5 (-0.46%) | 246,800 |
18 Mar 2004 | JPY | 1,637.5 | 1,637.5 | 1,615 | 1,615 | 1,615 | +2.5 (+0.16%) | 406,800 |
17 Mar 2004 | JPY | 1,590 | 1,617.5 | 1,590 | 1,612.5 | 1,612.5 | +30 (+1.90%) | 300,800 |
16 Mar 2004 | JPY | 1,587.5 | 1,595 | 1,580 | 1,582.5 | 1,582.5 | -7.5 (-0.47%) | 322,000 |
15 Mar 2004 | JPY | 1,612.5 | 1,612.5 | 1,587.5 | 1,590 | 1,590 | -7.5 (-0.47%) | 674,000 |
12 Mar 2004 | JPY | 1,575 | 1,597.5 | 1,575 | 1,597.5 | 1,597.5 | +17.5 (+1.11%) | 635,200 |
11 Mar 2004 | JPY | 1,587.5 | 1,605 | 1,580 | 1,580 | 1,580 | -52.5 (-3.22%) | 1,152,400 |
10 Mar 2004 | JPY | 1,662.5 | 1,672.5 | 1,627.5 | 1,632.5 | 1,632.5 | -40 (-2.39%) | 432,800 |
9 Mar 2004 | JPY | 1,675 | 1,675 | 1,665 | 1,672.5 | 1,672.5 | -7.5 (-0.45%) | 426,400 |
8 Mar 2004 | JPY | 1,675 | 1,682.5 | 1,667.5 | 1,680 | 1,680 | +12.5 (+0.75%) | 379,600 |
5 Mar 2004 | JPY | 1,672.5 | 1,672.5 | 1,652.5 | 1,667.5 | 1,667.5 | +2.5 (+0.15%) | 499,200 |
4 Mar 2004 | JPY | 1,650 | 1,667.5 | 1,650 | 1,665 | 1,665 | +17.5 (+1.06%) | 193,600 |
3 Mar 2004 | JPY | 1,665 | 1,665 | 1,645 | 1,647.5 | 1,647.5 | -12.5 (-0.75%) | 277,200 |
2 Mar 2004 | JPY | 1,650 | 1,670 | 1,647.5 | 1,660 | 1,660 | +27.5 (+1.68%) | 784,800 |
1 Mar 2004 | JPY | 1,615 | 1,632.5 | 1,605 | 1,632.5 | 1,632.5 | +30 (+1.87%) | 378,800 |
27 Feb 2004 | JPY | 1,570 | 1,602.5 | 1,567.5 | 1,602.5 | 1,602.5 | +40 (+2.56%) | 409,600 |
26 Feb 2004 | JPY | 1,580 | 1,595 | 1,552.5 | 1,562.5 | 1,562.5 | -7.5 (-0.48%) | 384,000 |
25 Feb 2004 | JPY | 1,595 | 1,597.5 | 1,570 | 1,570 | 1,570 | -22.5 (-1.41%) | 527,600 |
24 Feb 2004 | JPY | 1,587.5 | 1,607.5 | 1,585 | 1,592.5 | 1,592.5 | +10 (+0.63%) | 676,000 |
23 Feb 2004 | JPY | 1,575 | 1,585 | 1,567.5 | 1,582.5 | 1,582.5 | +15 (+0.96%) | 256,800 |
20 Feb 2004 | JPY | 1,580 | 1,582.5 | 1,547.5 | 1,567.5 | 1,567.5 | -20 (-1.26%) | 427,200 |