Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2004 | JPY | 4,350 | 4,410 | 4,320 | 4,320 | 4,320 | -50 (-1.14%) | 3,720,100 |
26 Mar 2004 | JPY | 4,280 | 4,390 | 4,270 | 4,370 | 4,370 | +170 (+4.05%) | 5,774,600 |
25 Mar 2004 | JPY | 4,160 | 4,210 | 4,160 | 4,200 | 4,200 | 0.0 (0.0%) | 5,595,600 |
24 Mar 2004 | JPY | 4,200 | 4,210 | 4,150 | 4,200 | 4,200 | -50 (-1.18%) | 4,118,700 |
23 Mar 2004 | JPY | 4,140 | 4,270 | 4,120 | 4,250 | 4,250 | +70 (+1.67%) | 5,053,800 |
22 Mar 2004 | JPY | 4,230 | 4,230 | 4,180 | 4,180 | 4,180 | -90 (-2.11%) | 3,814,400 |
19 Mar 2004 | JPY | 4,280 | 4,320 | 4,260 | 4,270 | 4,270 | -90 (-2.06%) | 3,482,900 |
18 Mar 2004 | JPY | 4,430 | 4,430 | 4,350 | 4,360 | 4,360 | +10 (+0.23%) | 3,111,700 |
17 Mar 2004 | JPY | 4,310 | 4,380 | 4,300 | 4,350 | 4,350 | +80 (+1.87%) | 3,252,400 |
16 Mar 2004 | JPY | 4,280 | 4,290 | 4,250 | 4,270 | 4,270 | -60 (-1.39%) | 3,087,400 |
15 Mar 2004 | JPY | 4,400 | 4,410 | 4,330 | 4,330 | 4,330 | -40 (-0.92%) | 4,793,400 |
12 Mar 2004 | JPY | 4,350 | 4,380 | 4,330 | 4,370 | 4,370 | -60 (-1.35%) | 8,156,000 |
11 Mar 2004 | JPY | 4,440 | 4,450 | 4,410 | 4,430 | 4,430 | -60 (-1.34%) | 3,796,800 |
10 Mar 2004 | JPY | 4,560 | 4,560 | 4,460 | 4,490 | 4,490 | -110 (-2.39%) | 4,215,200 |
9 Mar 2004 | JPY | 4,600 | 4,600 | 4,550 | 4,600 | 4,600 | -20 (-0.43%) | 2,787,900 |
8 Mar 2004 | JPY | 4,640 | 4,670 | 4,600 | 4,620 | 4,620 | -40 (-0.86%) | 4,892,400 |
5 Mar 2004 | JPY | 4,600 | 4,660 | 4,570 | 4,660 | 4,660 | +150 (+3.33%) | 6,471,700 |
4 Mar 2004 | JPY | 4,540 | 4,600 | 4,510 | 4,510 | 4,510 | -50 (-1.10%) | 3,491,200 |
3 Mar 2004 | JPY | 4,550 | 4,620 | 4,540 | 4,560 | 4,560 | 0.0 (0.0%) | 4,470,600 |
2 Mar 2004 | JPY | 4,560 | 4,600 | 4,530 | 4,560 | 4,560 | +10 (+0.22%) | 6,027,100 |
1 Mar 2004 | JPY | 4,500 | 4,550 | 4,480 | 4,550 | 4,550 | +90 (+2.02%) | 4,623,400 |
27 Feb 2004 | JPY | 4,460 | 4,460 | 4,410 | 4,460 | 4,460 | +60 (+1.36%) | 5,428,100 |
26 Feb 2004 | JPY | 4,460 | 4,480 | 4,370 | 4,400 | 4,400 | -10 (-0.23%) | 4,986,700 |
25 Feb 2004 | JPY | 4,400 | 4,430 | 4,360 | 4,410 | 4,410 | -30 (-0.68%) | 3,786,200 |
24 Feb 2004 | JPY | 4,490 | 4,510 | 4,430 | 4,440 | 4,440 | -140 (-3.06%) | 4,753,300 |
23 Feb 2004 | JPY | 4,530 | 4,610 | 4,520 | 4,580 | 4,580 | 0.0 (0.0%) | 6,371,900 |
20 Feb 2004 | JPY | 4,520 | 4,610 | 4,480 | 4,580 | 4,580 | +50 (+1.10%) | 13,465,000 |
19 Feb 2004 | JPY | 4,400 | 4,530 | 4,380 | 4,530 | 4,530 | +150 (+3.42%) | 8,457,300 |
18 Feb 2004 | JPY | 4,430 | 4,450 | 4,360 | 4,380 | 4,380 | -50 (-1.13%) | 3,787,900 |
17 Feb 2004 | JPY | 4,340 | 4,430 | 4,320 | 4,430 | 4,430 | +120 (+2.78%) | 6,004,400 |