Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2004 | JPY | 1,579 | 1,598 | 1,572 | 1,596 | 1,596 | +46 (+2.97%) | 2,669,500 |
5 Apr 2004 | JPY | 1,507 | 1,550 | 1,506 | 1,550 | 1,550 | +86 (+5.87%) | 2,967,500 |
2 Apr 2004 | JPY | 1,456 | 1,480 | 1,430 | 1,464 | 1,464 | +48 (+3.39%) | 2,551,500 |
1 Apr 2004 | JPY | 1,468 | 1,480 | 1,410 | 1,416 | 1,416 | -72 (-4.84%) | 2,910,500 |
31 Mar 2004 | JPY | 1,501 | 1,520 | 1,463 | 1,488 | 1,488 | -8 (-0.53%) | 2,413,000 |
30 Mar 2004 | JPY | 1,495 | 1,525 | 1,484 | 1,496 | 1,496 | +17 (+1.15%) | 2,241,500 |
29 Mar 2004 | JPY | 1,462 | 1,490 | 1,459 | 1,479 | 1,479 | 0.0 (0.0%) | 4,202,000 |
26 Mar 2004 | JPY | 1,449 | 1,508 | 1,449 | 1,479 | 1,479 | +65 (+4.60%) | 3,310,500 |
25 Mar 2004 | JPY | 1,419 | 1,431 | 1,399 | 1,414 | 1,414 | -4 (-0.28%) | 1,787,000 |
24 Mar 2004 | JPY | 1,395 | 1,450 | 1,385 | 1,418 | 1,418 | +51 (+3.73%) | 2,727,500 |
23 Mar 2004 | JPY | 1,380 | 1,390 | 1,361 | 1,367 | 1,367 | -26 (-1.87%) | 1,461,000 |
22 Mar 2004 | JPY | 1,401 | 1,410 | 1,380 | 1,393 | 1,393 | -7 (-0.50%) | 1,808,500 |
19 Mar 2004 | JPY | 1,390 | 1,414 | 1,376 | 1,400 | 1,400 | +47 (+3.47%) | 3,172,500 |
18 Mar 2004 | JPY | 1,370 | 1,380 | 1,339 | 1,353 | 1,353 | +2 (+0.15%) | 1,494,500 |
17 Mar 2004 | JPY | 1,360 | 1,370 | 1,350 | 1,351 | 1,351 | +5 (+0.37%) | 1,677,000 |
16 Mar 2004 | JPY | 1,320 | 1,365 | 1,313 | 1,346 | 1,346 | +20 (+1.51%) | 1,974,500 |
15 Mar 2004 | JPY | 1,339 | 1,365 | 1,308 | 1,326 | 1,326 | +7 (+0.53%) | 1,580,000 |
12 Mar 2004 | JPY | 1,318 | 1,330 | 1,302 | 1,319 | 1,319 | -19 (-1.42%) | 5,172,000 |
11 Mar 2004 | JPY | 1,330 | 1,364 | 1,317 | 1,338 | 1,338 | -42 (-3.04%) | 2,763,000 |
10 Mar 2004 | JPY | 1,387 | 1,387 | 1,328 | 1,380 | 1,380 | -20 (-1.43%) | 3,225,500 |
9 Mar 2004 | JPY | 1,394 | 1,400 | 1,385 | 1,400 | 1,400 | +7 (+0.50%) | 2,472,000 |
8 Mar 2004 | JPY | 1,407 | 1,420 | 1,387 | 1,393 | 1,393 | -6 (-0.43%) | 2,828,000 |
5 Mar 2004 | JPY | 1,364 | 1,403 | 1,362 | 1,399 | 1,399 | +79 (+5.98%) | 5,305,000 |
4 Mar 2004 | JPY | 1,337 | 1,344 | 1,310 | 1,320 | 1,320 | +3 (+0.23%) | 3,344,000 |
3 Mar 2004 | JPY | 1,298 | 1,345 | 1,293 | 1,317 | 1,317 | +37 (+2.89%) | 3,887,500 |
2 Mar 2004 | JPY | 1,294 | 1,297 | 1,250 | 1,280 | 1,280 | -6 (-0.47%) | 3,545,500 |
1 Mar 2004 | JPY | 1,280 | 1,298 | 1,279 | 1,286 | 1,286 | +32 (+2.55%) | 4,365,500 |
27 Feb 2004 | JPY | 1,243 | 1,266 | 1,240 | 1,254 | 1,254 | +31 (+2.53%) | 3,186,000 |
26 Feb 2004 | JPY | 1,200 | 1,245 | 1,197 | 1,223 | 1,223 | +29 (+2.43%) | 3,489,500 |
25 Feb 2004 | JPY | 1,224 | 1,235 | 1,170 | 1,194 | 1,194 | -34 (-2.77%) | 2,570,000 |