Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2004 | JPY | 1,540 | 1,549 | 1,520 | 1,548 | 1,548 | +74 (+5.02%) | 1,683,000 |
25 Mar 2004 | JPY | 1,475 | 1,475 | 1,457 | 1,474 | 1,474 | +9 (+0.61%) | 1,375,000 |
24 Mar 2004 | JPY | 1,454 | 1,468 | 1,450 | 1,465 | 1,465 | +19 (+1.31%) | 1,368,000 |
23 Mar 2004 | JPY | 1,451 | 1,456 | 1,435 | 1,446 | 1,446 | -29 (-1.97%) | 1,335,000 |
22 Mar 2004 | JPY | 1,463 | 1,493 | 1,463 | 1,475 | 1,475 | +13 (+0.89%) | 689,000 |
19 Mar 2004 | JPY | 1,450 | 1,480 | 1,441 | 1,462 | 1,462 | -3 (-0.20%) | 1,187,000 |
18 Mar 2004 | JPY | 1,516 | 1,520 | 1,461 | 1,465 | 1,465 | -24 (-1.61%) | 1,362,000 |
17 Mar 2004 | JPY | 1,473 | 1,505 | 1,473 | 1,489 | 1,489 | +21 (+1.43%) | 1,062,000 |
16 Mar 2004 | JPY | 1,469 | 1,483 | 1,463 | 1,468 | 1,468 | -3 (-0.20%) | 978,000 |
15 Mar 2004 | JPY | 1,477 | 1,506 | 1,461 | 1,471 | 1,471 | +22 (+1.52%) | 1,190,000 |
12 Mar 2004 | JPY | 1,438 | 1,463 | 1,429 | 1,449 | 1,449 | -29 (-1.96%) | 4,449,000 |
11 Mar 2004 | JPY | 1,493 | 1,505 | 1,476 | 1,478 | 1,478 | -42 (-2.76%) | 1,591,000 |
10 Mar 2004 | JPY | 1,522 | 1,522 | 1,494 | 1,520 | 1,520 | -11 (-0.72%) | 919,000 |
9 Mar 2004 | JPY | 1,536 | 1,536 | 1,504 | 1,531 | 1,531 | -5 (-0.33%) | 1,185,000 |
8 Mar 2004 | JPY | 1,565 | 1,581 | 1,536 | 1,536 | 1,536 | -14 (-0.90%) | 817,000 |
5 Mar 2004 | JPY | 1,540 | 1,565 | 1,525 | 1,550 | 1,550 | +25 (+1.64%) | 1,227,000 |
4 Mar 2004 | JPY | 1,532 | 1,549 | 1,521 | 1,525 | 1,525 | -24 (-1.55%) | 1,282,000 |
3 Mar 2004 | JPY | 1,550 | 1,570 | 1,544 | 1,549 | 1,549 | +3 (+0.19%) | 1,289,000 |
2 Mar 2004 | JPY | 1,550 | 1,550 | 1,532 | 1,546 | 1,546 | +26 (+1.71%) | 1,128,000 |
1 Mar 2004 | JPY | 1,503 | 1,529 | 1,500 | 1,520 | 1,520 | +37 (+2.49%) | 2,071,000 |
27 Feb 2004 | JPY | 1,450 | 1,483 | 1,432 | 1,483 | 1,483 | +28 (+1.92%) | 1,704,000 |
26 Feb 2004 | JPY | 1,469 | 1,475 | 1,439 | 1,455 | 1,455 | -13 (-0.89%) | 1,191,000 |
25 Feb 2004 | JPY | 1,475 | 1,490 | 1,458 | 1,468 | 1,468 | +8 (+0.55%) | 780,000 |
24 Feb 2004 | JPY | 1,495 | 1,510 | 1,452 | 1,460 | 1,460 | -54 (-3.57%) | 879,000 |
23 Feb 2004 | JPY | 1,491 | 1,520 | 1,483 | 1,514 | 1,514 | +43 (+2.92%) | 1,617,000 |
20 Feb 2004 | JPY | 1,497 | 1,497 | 1,466 | 1,471 | 1,471 | -27 (-1.80%) | 605,000 |
19 Feb 2004 | JPY | 1,500 | 1,510 | 1,485 | 1,498 | 1,498 | +18 (+1.22%) | 748,000 |
18 Feb 2004 | JPY | 1,515 | 1,525 | 1,480 | 1,480 | 1,480 | -30 (-1.99%) | 716,000 |
17 Feb 2004 | JPY | 1,472 | 1,517 | 1,462 | 1,510 | 1,510 | +60 (+4.14%) | 1,336,000 |
16 Feb 2004 | JPY | 1,430 | 1,460 | 1,427 | 1,450 | 1,450 | +21 (+1.47%) | 814,000 |