Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2004 | JPY | 6,910 | 7,175 | 6,910 | 7,135 | 7,135 | +175 (+2.51%) | 133,800 |
1 Apr 2004 | JPY | 7,020 | 7,100 | 6,870 | 6,960 | 6,960 | -160 (-2.25%) | 159,800 |
31 Mar 2004 | JPY | 7,170 | 7,210 | 7,045 | 7,120 | 7,120 | -30 (-0.42%) | 76,200 |
30 Mar 2004 | JPY | 7,250 | 7,310 | 7,075 | 7,150 | 7,150 | -70 (-0.97%) | 68,400 |
29 Mar 2004 | JPY | 7,225 | 7,275 | 7,150 | 7,220 | 7,220 | -60 (-0.82%) | 119,600 |
26 Mar 2004 | JPY | 7,245 | 7,305 | 7,155 | 7,280 | 7,280 | +220 (+3.12%) | 168,400 |
25 Mar 2004 | JPY | 6,960 | 7,075 | 6,850 | 7,060 | 7,060 | +235 (+3.44%) | 151,800 |
24 Mar 2004 | JPY | 6,890 | 6,910 | 6,825 | 6,825 | 6,825 | +35 (+0.52%) | 177,000 |
23 Mar 2004 | JPY | 6,690 | 6,815 | 6,620 | 6,790 | 6,790 | +65 (+0.97%) | 105,800 |
22 Mar 2004 | JPY | 6,655 | 6,755 | 6,655 | 6,725 | 6,725 | +5 (+0.07%) | 56,800 |
19 Mar 2004 | JPY | 6,630 | 6,720 | 6,610 | 6,720 | 6,720 | +60 (+0.90%) | 126,600 |
18 Mar 2004 | JPY | 6,800 | 6,825 | 6,565 | 6,660 | 6,660 | -50 (-0.75%) | 215,000 |
17 Mar 2004 | JPY | 6,680 | 6,760 | 6,680 | 6,710 | 6,710 | +40 (+0.60%) | 135,600 |
16 Mar 2004 | JPY | 6,725 | 6,780 | 6,665 | 6,670 | 6,670 | -155 (-2.27%) | 217,600 |
15 Mar 2004 | JPY | 6,780 | 6,840 | 6,740 | 6,825 | 6,825 | +245 (+3.72%) | 296,000 |
12 Mar 2004 | JPY | 6,360 | 6,610 | 6,360 | 6,580 | 6,580 | +20 (+0.30%) | 336,800 |
11 Mar 2004 | JPY | 6,750 | 6,750 | 6,535 | 6,560 | 6,560 | -255 (-3.74%) | 473,600 |
10 Mar 2004 | JPY | 6,975 | 6,980 | 6,790 | 6,815 | 6,815 | -215 (-3.06%) | 183,200 |
9 Mar 2004 | JPY | 7,050 | 7,245 | 7,015 | 7,030 | 7,030 | -120 (-1.68%) | 145,400 |
8 Mar 2004 | JPY | 7,260 | 7,260 | 7,150 | 7,150 | 7,150 | -10 (-0.14%) | 101,600 |
5 Mar 2004 | JPY | 7,245 | 7,270 | 7,100 | 7,160 | 7,160 | -185 (-2.52%) | 141,400 |
4 Mar 2004 | JPY | 7,340 | 7,370 | 7,235 | 7,345 | 7,345 | +45 (+0.62%) | 79,000 |
3 Mar 2004 | JPY | 7,300 | 7,350 | 7,260 | 7,300 | 7,300 | +50 (+0.69%) | 76,200 |
2 Mar 2004 | JPY | 7,300 | 7,315 | 7,200 | 7,250 | 7,250 | +45 (+0.62%) | 121,200 |
1 Mar 2004 | JPY | 7,110 | 7,225 | 7,100 | 7,205 | 7,205 | +295 (+4.27%) | 133,000 |
27 Feb 2004 | JPY | 6,840 | 6,970 | 6,800 | 6,910 | 6,910 | +50 (+0.73%) | 158,200 |
26 Feb 2004 | JPY | 6,920 | 6,950 | 6,825 | 6,860 | 6,860 | -45 (-0.65%) | 91,800 |
25 Feb 2004 | JPY | 6,930 | 7,000 | 6,875 | 6,905 | 6,905 | -120 (-1.71%) | 107,000 |
24 Feb 2004 | JPY | 7,140 | 7,140 | 6,980 | 7,025 | 7,025 | -130 (-1.82%) | 123,000 |
23 Feb 2004 | JPY | 7,090 | 7,185 | 7,055 | 7,155 | 7,155 | +150 (+2.14%) | 174,200 |