Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2004 | JPY | 1,882.5 | 1,882.5 | 1,862.5 | 1,865 | 1,865 | -10 (-0.53%) | 438,400 |
2 Apr 2004 | JPY | 1,855 | 1,887.5 | 1,855 | 1,875 | 1,875 | +27.5 (+1.49%) | 896,400 |
1 Apr 2004 | JPY | 1,850 | 1,860 | 1,842.5 | 1,847.5 | 1,847.5 | -2.5 (-0.14%) | 443,600 |
31 Mar 2004 | JPY | 1,815 | 1,855 | 1,815 | 1,850 | 1,850 | +25 (+1.37%) | 710,000 |
30 Mar 2004 | JPY | 1,850 | 1,852.5 | 1,820 | 1,825 | 1,825 | -30 (-1.62%) | 645,200 |
29 Mar 2004 | JPY | 1,855 | 1,862.5 | 1,845 | 1,855 | 1,855 | -10 (-0.54%) | 663,600 |
26 Mar 2004 | JPY | 1,862.5 | 1,870 | 1,850 | 1,865 | 1,865 | -20 (-1.06%) | 870,400 |
25 Mar 2004 | JPY | 1,862.5 | 1,885 | 1,862.5 | 1,885 | 1,885 | +32.5 (+1.75%) | 1,461,200 |
24 Mar 2004 | JPY | 1,897.5 | 1,897.5 | 1,852.5 | 1,852.5 | 1,852.5 | -42.5 (-2.24%) | 1,008,400 |
23 Mar 2004 | JPY | 1,880 | 1,900 | 1,850 | 1,895 | 1,895 | 0.0 (0.0%) | 736,400 |
22 Mar 2004 | JPY | 1,902.5 | 1,907.5 | 1,895 | 1,895 | 1,895 | -12.5 (-0.66%) | 270,000 |
19 Mar 2004 | JPY | 1,922.5 | 1,927.5 | 1,907.5 | 1,907.5 | 1,907.5 | -20 (-1.04%) | 604,400 |
18 Mar 2004 | JPY | 1,930 | 1,932.5 | 1,917.5 | 1,927.5 | 1,927.5 | +2.5 (+0.13%) | 502,000 |
17 Mar 2004 | JPY | 1,900 | 1,927.5 | 1,887.5 | 1,925 | 1,925 | +10 (+0.52%) | 644,400 |
16 Mar 2004 | JPY | 1,835 | 1,930 | 1,835 | 1,915 | 1,915 | +82.5 (+4.50%) | 2,124,000 |
15 Mar 2004 | JPY | 1,850 | 1,857.5 | 1,832.5 | 1,832.5 | 1,832.5 | -15 (-0.81%) | 466,000 |
12 Mar 2004 | JPY | 1,820 | 1,865 | 1,820 | 1,847.5 | 1,847.5 | +35 (+1.93%) | 1,765,600 |
11 Mar 2004 | JPY | 1,817.5 | 1,822.5 | 1,800 | 1,812.5 | 1,812.5 | -15 (-0.82%) | 626,800 |
10 Mar 2004 | JPY | 1,830 | 1,835 | 1,817.5 | 1,827.5 | 1,827.5 | 0.0 (0.0%) | 840,800 |
9 Mar 2004 | JPY | 1,850 | 1,852.5 | 1,800 | 1,827.5 | 1,827.5 | -27.5 (-1.48%) | 1,420,400 |
8 Mar 2004 | JPY | 1,862.5 | 1,872.5 | 1,852.5 | 1,855 | 1,855 | +10 (+0.54%) | 1,452,000 |
5 Mar 2004 | JPY | 1,797.5 | 1,870 | 1,797.5 | 1,845 | 1,845 | +57.5 (+3.22%) | 2,653,600 |
4 Mar 2004 | JPY | 1,745 | 1,797.5 | 1,742.5 | 1,787.5 | 1,787.5 | +45 (+2.58%) | 1,792,400 |
3 Mar 2004 | JPY | 1,722.5 | 1,745 | 1,717.5 | 1,742.5 | 1,742.5 | +22.5 (+1.31%) | 907,200 |
2 Mar 2004 | JPY | 1,735 | 1,735 | 1,720 | 1,720 | 1,720 | -12.5 (-0.72%) | 919,600 |
1 Mar 2004 | JPY | 1,702.5 | 1,740 | 1,695 | 1,732.5 | 1,732.5 | +50 (+2.97%) | 1,121,200 |
27 Feb 2004 | JPY | 1,647.5 | 1,690 | 1,645 | 1,682.5 | 1,682.5 | +37.5 (+2.28%) | 836,000 |
26 Feb 2004 | JPY | 1,645 | 1,660 | 1,635 | 1,645 | 1,645 | +17.5 (+1.08%) | 959,200 |
25 Feb 2004 | JPY | 1,645 | 1,652.5 | 1,627.5 | 1,627.5 | 1,627.5 | -15 (-0.91%) | 528,000 |
24 Feb 2004 | JPY | 1,655 | 1,660 | 1,642.5 | 1,642.5 | 1,642.5 | -12.5 (-0.76%) | 359,200 |