Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2004 | JPY | 1,715 | 1,727.5 | 1,702.5 | 1,717.5 | 1,717.5 | -30 (-1.72%) | 394,800 |
8 Apr 2004 | JPY | 1,730 | 1,755 | 1,730 | 1,747.5 | 1,747.5 | +17.5 (+1.01%) | 399,200 |
7 Apr 2004 | JPY | 1,750 | 1,757.5 | 1,730 | 1,730 | 1,730 | -35 (-1.98%) | 474,800 |
6 Apr 2004 | JPY | 1,742.5 | 1,767.5 | 1,740 | 1,765 | 1,765 | +25 (+1.44%) | 925,200 |
5 Apr 2004 | JPY | 1,720 | 1,742.5 | 1,717.5 | 1,740 | 1,740 | +37.5 (+2.20%) | 670,000 |
2 Apr 2004 | JPY | 1,685 | 1,707.5 | 1,675 | 1,702.5 | 1,702.5 | +35 (+2.10%) | 454,800 |
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 |