Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2004 | JPY | 1,968 | 2,010 | 1,940 | 2,000 | 2,000 | +72 (+3.73%) | 2,037,700 |
25 Mar 2004 | JPY | 1,894 | 1,928 | 1,881 | 1,928 | 1,928 | +73 (+3.94%) | 966,500 |
24 Mar 2004 | JPY | 1,885 | 1,885 | 1,851 | 1,855 | 1,855 | -20 (-1.07%) | 706,400 |
23 Mar 2004 | JPY | 1,880 | 1,882 | 1,848 | 1,875 | 1,875 | -13 (-0.69%) | 596,500 |
22 Mar 2004 | JPY | 1,920 | 1,928 | 1,888 | 1,888 | 1,888 | -29 (-1.51%) | 704,500 |
19 Mar 2004 | JPY | 1,900 | 1,930 | 1,892 | 1,917 | 1,917 | +28 (+1.48%) | 1,250,000 |
18 Mar 2004 | JPY | 1,934 | 1,935 | 1,880 | 1,889 | 1,889 | -17 (-0.89%) | 1,215,700 |
17 Mar 2004 | JPY | 1,878 | 1,915 | 1,877 | 1,906 | 1,906 | +29 (+1.55%) | 571,600 |
16 Mar 2004 | JPY | 1,924 | 1,924 | 1,872 | 1,877 | 1,877 | -52 (-2.70%) | 891,500 |
15 Mar 2004 | JPY | 1,910 | 1,932 | 1,908 | 1,929 | 1,929 | +49 (+2.61%) | 1,116,300 |
12 Mar 2004 | JPY | 1,850 | 1,893 | 1,850 | 1,880 | 1,880 | +12 (+0.64%) | 868,000 |
11 Mar 2004 | JPY | 1,853 | 1,877 | 1,853 | 1,868 | 1,868 | -15 (-0.80%) | 625,200 |
10 Mar 2004 | JPY | 1,906 | 1,906 | 1,872 | 1,883 | 1,883 | -15 (-0.79%) | 755,300 |
9 Mar 2004 | JPY | 1,892 | 1,907 | 1,867 | 1,898 | 1,898 | -9 (-0.47%) | 1,273,200 |
8 Mar 2004 | JPY | 1,940 | 1,943 | 1,905 | 1,907 | 1,907 | -31 (-1.60%) | 1,459,100 |
5 Mar 2004 | JPY | 1,931 | 1,940 | 1,901 | 1,938 | 1,938 | +16 (+0.83%) | 2,077,700 |
4 Mar 2004 | JPY | 1,870 | 1,932 | 1,863 | 1,922 | 1,922 | +59 (+3.17%) | 1,868,900 |
3 Mar 2004 | JPY | 1,860 | 1,879 | 1,841 | 1,863 | 1,863 | -11 (-0.59%) | 1,376,100 |
2 Mar 2004 | JPY | 1,858 | 1,874 | 1,836 | 1,874 | 1,874 | +19 (+1.02%) | 1,368,800 |
1 Mar 2004 | JPY | 1,845 | 1,859 | 1,837 | 1,855 | 1,855 | -5 (-0.27%) | 1,139,800 |
27 Feb 2004 | JPY | 1,820 | 1,864 | 1,812 | 1,860 | 1,860 | +55 (+3.05%) | 994,500 |
26 Feb 2004 | JPY | 1,810 | 1,826 | 1,795 | 1,805 | 1,805 | +15 (+0.84%) | 787,600 |
25 Feb 2004 | JPY | 1,803 | 1,815 | 1,776 | 1,790 | 1,790 | -39 (-2.13%) | 1,103,700 |
24 Feb 2004 | JPY | 1,848 | 1,853 | 1,823 | 1,829 | 1,829 | -13 (-0.71%) | 728,800 |
23 Feb 2004 | JPY | 1,820 | 1,848 | 1,810 | 1,842 | 1,842 | 0.0 (0.0%) | 1,224,600 |
20 Feb 2004 | JPY | 1,855 | 1,858 | 1,815 | 1,842 | 1,842 | -30 (-1.60%) | 947,600 |
19 Feb 2004 | JPY | 1,909 | 1,909 | 1,845 | 1,872 | 1,872 | -18 (-0.95%) | 1,220,800 |
18 Feb 2004 | JPY | 1,914 | 1,914 | 1,885 | 1,890 | 1,890 | +6 (+0.32%) | 1,474,300 |
17 Feb 2004 | JPY | 1,791 | 1,887 | 1,791 | 1,884 | 1,884 | +84 (+4.67%) | 1,609,500 |
16 Feb 2004 | JPY | 1,840 | 1,840 | 1,788 | 1,800 | 1,800 | -37 (-2.01%) | 1,654,500 |