Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2004 | JPY | 1,613 | 1,614 | 1,548 | 1,558 | 1,558 | -31 (-1.95%) | 1,452,000 |
29 Mar 2004 | JPY | 1,600 | 1,614 | 1,570 | 1,589 | 1,589 | +19 (+1.21%) | 3,555,000 |
26 Mar 2004 | JPY | 1,539 | 1,577 | 1,530 | 1,570 | 1,570 | +75 (+5.02%) | 4,050,000 |
25 Mar 2004 | JPY | 1,455 | 1,495 | 1,454 | 1,495 | 1,495 | +52 (+3.60%) | 2,365,000 |
24 Mar 2004 | JPY | 1,436 | 1,445 | 1,425 | 1,443 | 1,443 | +20 (+1.41%) | 1,742,000 |
23 Mar 2004 | JPY | 1,410 | 1,433 | 1,405 | 1,423 | 1,423 | +1 (+0.07%) | 1,328,000 |
22 Mar 2004 | JPY | 1,439 | 1,442 | 1,421 | 1,422 | 1,422 | -10 (-0.70%) | 878,000 |
19 Mar 2004 | JPY | 1,433 | 1,455 | 1,426 | 1,432 | 1,432 | -10 (-0.69%) | 1,088,000 |
18 Mar 2004 | JPY | 1,449 | 1,451 | 1,430 | 1,442 | 1,442 | +18 (+1.26%) | 1,336,000 |
17 Mar 2004 | JPY | 1,424 | 1,434 | 1,418 | 1,424 | 1,424 | +5 (+0.35%) | 1,757,000 |
16 Mar 2004 | JPY | 1,435 | 1,440 | 1,416 | 1,419 | 1,419 | -40 (-2.74%) | 2,399,000 |
15 Mar 2004 | JPY | 1,481 | 1,494 | 1,458 | 1,459 | 1,459 | 0.0 (0.0%) | 2,205,000 |
12 Mar 2004 | JPY | 1,420 | 1,459 | 1,420 | 1,459 | 1,459 | +9 (+0.62%) | 5,588,000 |
11 Mar 2004 | JPY | 1,410 | 1,474 | 1,409 | 1,450 | 1,450 | 0.0 (0.0%) | 2,045,000 |
10 Mar 2004 | JPY | 1,475 | 1,480 | 1,447 | 1,450 | 1,450 | -31 (-2.09%) | 2,278,000 |
9 Mar 2004 | JPY | 1,511 | 1,512 | 1,473 | 1,481 | 1,481 | -43 (-2.82%) | 3,441,000 |
8 Mar 2004 | JPY | 1,523 | 1,535 | 1,514 | 1,524 | 1,524 | +14 (+0.93%) | 1,656,000 |
5 Mar 2004 | JPY | 1,513 | 1,523 | 1,501 | 1,510 | 1,510 | +7 (+0.47%) | 1,829,000 |
4 Mar 2004 | JPY | 1,535 | 1,538 | 1,501 | 1,503 | 1,503 | -21 (-1.38%) | 2,073,000 |
3 Mar 2004 | JPY | 1,493 | 1,537 | 1,486 | 1,524 | 1,524 | +44 (+2.97%) | 4,440,000 |
2 Mar 2004 | JPY | 1,485 | 1,491 | 1,475 | 1,480 | 1,480 | +15 (+1.02%) | 2,818,000 |
1 Mar 2004 | JPY | 1,447 | 1,472 | 1,442 | 1,465 | 1,465 | +38 (+2.66%) | 2,948,000 |
27 Feb 2004 | JPY | 1,408 | 1,428 | 1,395 | 1,427 | 1,427 | +39 (+2.81%) | 1,905,000 |
26 Feb 2004 | JPY | 1,364 | 1,388 | 1,360 | 1,388 | 1,388 | +32 (+2.36%) | 1,232,000 |
25 Feb 2004 | JPY | 1,375 | 1,385 | 1,334 | 1,356 | 1,356 | -19 (-1.38%) | 3,042,000 |
24 Feb 2004 | JPY | 1,435 | 1,435 | 1,371 | 1,375 | 1,375 | -64 (-4.45%) | 4,517,000 |
23 Feb 2004 | JPY | 1,431 | 1,444 | 1,418 | 1,439 | 1,439 | +28 (+1.98%) | 1,782,000 |
20 Feb 2004 | JPY | 1,400 | 1,425 | 1,395 | 1,411 | 1,411 | +16 (+1.15%) | 1,446,000 |
19 Feb 2004 | JPY | 1,440 | 1,445 | 1,386 | 1,395 | 1,395 | -25 (-1.76%) | 3,109,000 |
18 Feb 2004 | JPY | 1,443 | 1,465 | 1,420 | 1,420 | 1,420 | +54 (+3.95%) | 5,801,000 |