Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2004 | JPY | 1,488 | 1,510 | 1,474 | 1,500 | 1,500 | +14 (+0.94%) | 1,642,000 |
1 Apr 2004 | JPY | 1,500 | 1,518 | 1,484 | 1,486 | 1,486 | -22 (-1.46%) | 2,135,000 |
31 Mar 2004 | JPY | 1,478 | 1,508 | 1,478 | 1,508 | 1,508 | +10 (+0.67%) | 1,268,000 |
30 Mar 2004 | JPY | 1,528 | 1,528 | 1,484 | 1,498 | 1,498 | -22 (-1.45%) | 1,518,000 |
29 Mar 2004 | JPY | 1,544 | 1,550 | 1,510 | 1,520 | 1,520 | -10 (-0.65%) | 1,688,000 |
26 Mar 2004 | JPY | 1,552 | 1,552 | 1,516 | 1,530 | 1,530 | -26 (-1.67%) | 2,265,000 |
25 Mar 2004 | JPY | 1,540 | 1,556 | 1,510 | 1,556 | 1,556 | +14 (+0.91%) | 3,444,000 |
24 Mar 2004 | JPY | 1,510 | 1,548 | 1,502 | 1,542 | 1,542 | +62 (+4.19%) | 5,174,000 |
23 Mar 2004 | JPY | 1,480 | 1,492 | 1,464 | 1,480 | 1,480 | +14 (+0.95%) | 2,721,500 |
22 Mar 2004 | JPY | 1,468 | 1,500 | 1,462 | 1,466 | 1,466 | -12 (-0.81%) | 2,348,500 |
19 Mar 2004 | JPY | 1,434 | 1,484 | 1,434 | 1,478 | 1,478 | +46 (+3.21%) | 3,447,500 |
18 Mar 2004 | JPY | 1,484 | 1,490 | 1,432 | 1,432 | 1,432 | -24 (-1.65%) | 3,767,500 |
17 Mar 2004 | JPY | 1,410 | 1,458 | 1,402 | 1,456 | 1,456 | +56 (+4%) | 4,705,000 |
16 Mar 2004 | JPY | 1,374 | 1,404 | 1,360 | 1,400 | 1,400 | +20 (+1.45%) | 2,073,000 |
15 Mar 2004 | JPY | 1,388 | 1,396 | 1,368 | 1,380 | 1,380 | -4 (-0.29%) | 1,213,000 |
12 Mar 2004 | JPY | 1,330 | 1,386 | 1,326 | 1,384 | 1,384 | +34 (+2.52%) | 4,160,500 |
11 Mar 2004 | JPY | 1,344 | 1,356 | 1,340 | 1,350 | 1,350 | -22 (-1.60%) | 2,192,500 |
10 Mar 2004 | JPY | 1,384 | 1,390 | 1,368 | 1,372 | 1,372 | -20 (-1.44%) | 1,913,500 |
9 Mar 2004 | JPY | 1,394 | 1,402 | 1,378 | 1,392 | 1,392 | -10 (-0.71%) | 1,593,000 |
8 Mar 2004 | JPY | 1,392 | 1,418 | 1,392 | 1,402 | 1,402 | +12 (+0.86%) | 2,611,000 |
5 Mar 2004 | JPY | 1,390 | 1,398 | 1,376 | 1,390 | 1,390 | +14 (+1.02%) | 2,091,000 |
4 Mar 2004 | JPY | 1,424 | 1,424 | 1,376 | 1,376 | 1,376 | -58 (-4.04%) | 3,747,500 |
3 Mar 2004 | JPY | 1,440 | 1,442 | 1,422 | 1,434 | 1,434 | -12 (-0.83%) | 2,132,500 |
2 Mar 2004 | JPY | 1,410 | 1,450 | 1,398 | 1,446 | 1,446 | +70 (+5.09%) | 4,826,000 |
1 Mar 2004 | JPY | 1,384 | 1,386 | 1,352 | 1,376 | 1,376 | +24 (+1.78%) | 3,565,500 |
27 Feb 2004 | JPY | 1,336 | 1,360 | 1,324 | 1,352 | 1,352 | +14 (+1.05%) | 2,232,500 |
26 Feb 2004 | JPY | 1,330 | 1,342 | 1,318 | 1,338 | 1,338 | +16 (+1.21%) | 1,524,500 |
25 Feb 2004 | JPY | 1,324 | 1,336 | 1,310 | 1,322 | 1,322 | +2 (+0.15%) | 1,214,500 |
24 Feb 2004 | JPY | 1,350 | 1,358 | 1,320 | 1,320 | 1,320 | -48 (-3.51%) | 3,116,500 |
23 Feb 2004 | JPY | 1,378 | 1,380 | 1,344 | 1,368 | 1,368 | -18 (-1.30%) | 2,345,000 |