Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2004 | JPY | 4,075 | 4,140 | 4,055 | 4,095 | 4,095 | +65 (+1.61%) | 983,400 |
9 Apr 2004 | JPY | 4,095 | 4,105 | 4,020 | 4,030 | 4,030 | -120 (-2.89%) | 1,511,400 |
8 Apr 2004 | JPY | 4,135 | 4,150 | 4,085 | 4,150 | 4,150 | +15 (+0.36%) | 1,570,800 |
7 Apr 2004 | JPY | 4,150 | 4,175 | 4,125 | 4,135 | 4,135 | -65 (-1.55%) | 1,558,600 |
6 Apr 2004 | JPY | 4,235 | 4,250 | 4,135 | 4,200 | 4,200 | +20 (+0.48%) | 2,851,200 |
5 Apr 2004 | JPY | 4,145 | 4,180 | 4,135 | 4,180 | 4,180 | +150 (+3.72%) | 2,246,400 |
2 Apr 2004 | JPY | 4,035 | 4,065 | 4,000 | 4,030 | 4,030 | +20 (+0.50%) | 1,900,400 |
1 Apr 2004 | JPY | 4,040 | 4,075 | 3,980 | 4,010 | 4,010 | -25 (-0.62%) | 2,352,400 |
31 Mar 2004 | JPY | 4,045 | 4,065 | 3,960 | 4,035 | 4,035 | -35 (-0.86%) | 1,945,200 |
30 Mar 2004 | JPY | 4,170 | 4,175 | 4,030 | 4,070 | 4,070 | -50 (-1.21%) | 2,051,200 |
29 Mar 2004 | JPY | 4,105 | 4,170 | 4,080 | 4,120 | 4,120 | -25 (-0.60%) | 2,518,800 |
26 Mar 2004 | JPY | 4,050 | 4,150 | 4,050 | 4,145 | 4,145 | +170 (+4.28%) | 4,608,800 |
25 Mar 2004 | JPY | 3,865 | 3,975 | 3,860 | 3,975 | 3,975 | +135 (+3.52%) | 2,563,800 |
24 Mar 2004 | JPY | 3,800 | 3,870 | 3,770 | 3,840 | 3,840 | -5 (-0.13%) | 2,232,400 |
23 Mar 2004 | JPY | 3,735 | 3,855 | 3,735 | 3,845 | 3,845 | +10 (+0.26%) | 1,880,000 |
22 Mar 2004 | JPY | 3,755 | 3,835 | 3,755 | 3,835 | 3,835 | +50 (+1.32%) | 773,800 |
19 Mar 2004 | JPY | 3,785 | 3,855 | 3,775 | 3,785 | 3,785 | -50 (-1.30%) | 865,800 |
18 Mar 2004 | JPY | 3,885 | 3,950 | 3,800 | 3,835 | 3,835 | -5 (-0.13%) | 2,115,200 |
17 Mar 2004 | JPY | 3,735 | 3,840 | 3,725 | 3,840 | 3,840 | +125 (+3.36%) | 1,816,400 |
16 Mar 2004 | JPY | 3,730 | 3,740 | 3,705 | 3,715 | 3,715 | -75 (-1.98%) | 1,104,800 |
15 Mar 2004 | JPY | 3,815 | 3,850 | 3,770 | 3,790 | 3,790 | +25 (+0.66%) | 1,310,400 |
12 Mar 2004 | JPY | 3,650 | 3,785 | 3,650 | 3,765 | 3,765 | +15 (+0.40%) | 3,324,000 |
11 Mar 2004 | JPY | 3,710 | 3,810 | 3,670 | 3,750 | 3,750 | 0.0 (0.0%) | 1,826,400 |
10 Mar 2004 | JPY | 3,840 | 3,850 | 3,745 | 3,750 | 3,750 | -125 (-3.23%) | 2,156,400 |
9 Mar 2004 | JPY | 3,860 | 3,880 | 3,825 | 3,875 | 3,875 | -65 (-1.65%) | 1,704,600 |
8 Mar 2004 | JPY | 3,895 | 3,940 | 3,885 | 3,940 | 3,940 | +115 (+3.01%) | 2,420,000 |
5 Mar 2004 | JPY | 3,810 | 3,825 | 3,760 | 3,825 | 3,825 | +45 (+1.19%) | 1,305,000 |
4 Mar 2004 | JPY | 3,780 | 3,800 | 3,765 | 3,780 | 3,780 | -20 (-0.53%) | 1,463,800 |
3 Mar 2004 | JPY | 3,855 | 3,900 | 3,790 | 3,800 | 3,800 | -15 (-0.39%) | 3,632,600 |
2 Mar 2004 | JPY | 3,735 | 3,830 | 3,720 | 3,815 | 3,815 | +115 (+3.11%) | 4,463,800 |