Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2004 | JPY | 6,530 | 6,590 | 6,460 | 6,530 | 6,530 | -20 (-0.31%) | 136,400 |
7 Apr 2004 | JPY | 6,510 | 6,620 | 6,510 | 6,550 | 6,550 | -90 (-1.36%) | 239,800 |
6 Apr 2004 | JPY | 6,780 | 6,790 | 6,520 | 6,640 | 6,640 | -80 (-1.19%) | 303,000 |
5 Apr 2004 | JPY | 6,790 | 6,850 | 6,710 | 6,720 | 6,720 | +130 (+1.97%) | 514,000 |
2 Apr 2004 | JPY | 6,500 | 6,750 | 6,440 | 6,590 | 6,590 | +130 (+2.01%) | 677,300 |
1 Apr 2004 | JPY | 6,240 | 6,530 | 6,150 | 6,460 | 6,460 | +280 (+4.53%) | 540,800 |
31 Mar 2004 | JPY | 6,160 | 6,180 | 6,100 | 6,180 | 6,180 | -10 (-0.16%) | 129,200 |
30 Mar 2004 | JPY | 6,230 | 6,250 | 6,120 | 6,190 | 6,190 | -10 (-0.16%) | 146,600 |
29 Mar 2004 | JPY | 6,190 | 6,300 | 6,160 | 6,200 | 6,200 | +10 (+0.16%) | 174,200 |
26 Mar 2004 | JPY | 6,150 | 6,210 | 6,110 | 6,190 | 6,190 | +240 (+4.03%) | 250,400 |
25 Mar 2004 | JPY | 5,870 | 5,950 | 5,850 | 5,950 | 5,950 | 0.0 (0.0%) | 245,900 |
24 Mar 2004 | JPY | 6,040 | 6,040 | 5,860 | 5,950 | 5,950 | -10 (-0.17%) | 130,800 |
23 Mar 2004 | JPY | 5,960 | 5,960 | 5,820 | 5,960 | 5,960 | -80 (-1.32%) | 144,700 |
22 Mar 2004 | JPY | 6,010 | 6,110 | 5,990 | 6,040 | 6,040 | -70 (-1.15%) | 107,200 |
19 Mar 2004 | JPY | 6,160 | 6,210 | 6,100 | 6,110 | 6,110 | -50 (-0.81%) | 173,100 |
18 Mar 2004 | JPY | 6,270 | 6,270 | 6,070 | 6,160 | 6,160 | 0.0 (0.0%) | 213,100 |
17 Mar 2004 | JPY | 5,920 | 6,160 | 5,920 | 6,160 | 6,160 | +270 (+4.58%) | 151,600 |
16 Mar 2004 | JPY | 5,920 | 5,950 | 5,880 | 5,890 | 5,890 | -60 (-1.01%) | 67,500 |
15 Mar 2004 | JPY | 6,000 | 6,070 | 5,950 | 5,950 | 5,950 | +80 (+1.36%) | 103,500 |
12 Mar 2004 | JPY | 5,730 | 5,930 | 5,730 | 5,870 | 5,870 | -60 (-1.01%) | 254,900 |
11 Mar 2004 | JPY | 5,850 | 6,000 | 5,820 | 5,930 | 5,930 | -20 (-0.34%) | 131,200 |
10 Mar 2004 | JPY | 6,010 | 6,070 | 5,940 | 5,950 | 5,950 | -130 (-2.14%) | 115,000 |
9 Mar 2004 | JPY | 6,060 | 6,100 | 6,050 | 6,080 | 6,080 | -40 (-0.65%) | 160,600 |
8 Mar 2004 | JPY | 6,100 | 6,180 | 6,080 | 6,120 | 6,120 | -20 (-0.33%) | 96,200 |
5 Mar 2004 | JPY | 6,130 | 6,160 | 6,060 | 6,140 | 6,140 | +10 (+0.16%) | 131,700 |
4 Mar 2004 | JPY | 6,070 | 6,220 | 6,070 | 6,130 | 6,130 | -40 (-0.65%) | 133,300 |
3 Mar 2004 | JPY | 6,170 | 6,240 | 6,110 | 6,170 | 6,170 | -30 (-0.48%) | 148,900 |
2 Mar 2004 | JPY | 6,150 | 6,200 | 6,030 | 6,200 | 6,200 | +180 (+2.99%) | 368,000 |
1 Mar 2004 | JPY | 5,850 | 6,020 | 5,820 | 6,020 | 6,020 | +260 (+4.51%) | 238,000 |
27 Feb 2004 | JPY | 5,640 | 5,810 | 5,610 | 5,760 | 5,760 | +160 (+2.86%) | 189,900 |