Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2004 | JPY | 3,470 | 3,490 | 3,452 | 3,486 | 3,486 | +30 (+0.87%) | 1,190,000 |
8 Apr 2004 | JPY | 3,478 | 3,482 | 3,440 | 3,456 | 3,456 | -20 (-0.58%) | 1,070,500 |
7 Apr 2004 | JPY | 3,472 | 3,498 | 3,454 | 3,476 | 3,476 | -20 (-0.57%) | 694,500 |
6 Apr 2004 | JPY | 3,472 | 3,500 | 3,460 | 3,496 | 3,496 | +48 (+1.39%) | 632,500 |
5 Apr 2004 | JPY | 3,460 | 3,482 | 3,430 | 3,448 | 3,448 | -4 (-0.12%) | 777,500 |
2 Apr 2004 | JPY | 3,448 | 3,460 | 3,430 | 3,452 | 3,452 | +64 (+1.89%) | 760,500 |
1 Apr 2004 | JPY | 3,382 | 3,440 | 3,372 | 3,388 | 3,388 | -54 (-1.57%) | 914,000 |
31 Mar 2004 | JPY | 3,436 | 3,446 | 3,376 | 3,442 | 3,442 | -8 (-0.23%) | 719,000 |
30 Mar 2004 | JPY | 3,470 | 3,488 | 3,444 | 3,450 | 3,450 | +6 (+0.17%) | 329,000 |
29 Mar 2004 | JPY | 3,496 | 3,496 | 3,440 | 3,444 | 3,444 | -28 (-0.81%) | 610,000 |
26 Mar 2004 | JPY | 3,450 | 3,478 | 3,402 | 3,472 | 3,472 | +86 (+2.54%) | 1,033,500 |
25 Mar 2004 | JPY | 3,304 | 3,386 | 3,304 | 3,386 | 3,386 | +122 (+3.74%) | 1,080,500 |
24 Mar 2004 | JPY | 3,258 | 3,288 | 3,232 | 3,264 | 3,264 | +14 (+0.43%) | 889,500 |
23 Mar 2004 | JPY | 3,246 | 3,260 | 3,200 | 3,250 | 3,250 | -28 (-0.85%) | 1,012,500 |
22 Mar 2004 | JPY | 3,286 | 3,306 | 3,256 | 3,278 | 3,278 | -52 (-1.56%) | 905,000 |
19 Mar 2004 | JPY | 3,368 | 3,396 | 3,328 | 3,330 | 3,330 | -50 (-1.48%) | 592,500 |
18 Mar 2004 | JPY | 3,394 | 3,418 | 3,380 | 3,380 | 3,380 | +46 (+1.38%) | 853,000 |
17 Mar 2004 | JPY | 3,294 | 3,386 | 3,286 | 3,334 | 3,334 | +52 (+1.58%) | 1,198,000 |
16 Mar 2004 | JPY | 3,310 | 3,342 | 3,278 | 3,282 | 3,282 | -62 (-1.85%) | 852,500 |
15 Mar 2004 | JPY | 3,312 | 3,376 | 3,310 | 3,344 | 3,344 | +46 (+1.39%) | 1,047,000 |
12 Mar 2004 | JPY | 3,284 | 3,314 | 3,270 | 3,298 | 3,298 | -46 (-1.38%) | 2,409,000 |
11 Mar 2004 | JPY | 3,380 | 3,380 | 3,340 | 3,344 | 3,344 | -62 (-1.82%) | 832,500 |
10 Mar 2004 | JPY | 3,460 | 3,460 | 3,378 | 3,406 | 3,406 | -64 (-1.84%) | 1,046,500 |
9 Mar 2004 | JPY | 3,472 | 3,480 | 3,422 | 3,470 | 3,470 | +6 (+0.17%) | 650,000 |
8 Mar 2004 | JPY | 3,484 | 3,506 | 3,464 | 3,464 | 3,464 | -18 (-0.52%) | 782,000 |
5 Mar 2004 | JPY | 3,456 | 3,488 | 3,410 | 3,482 | 3,482 | +86 (+2.53%) | 805,000 |
4 Mar 2004 | JPY | 3,400 | 3,434 | 3,386 | 3,396 | 3,396 | -60 (-1.74%) | 1,074,000 |
3 Mar 2004 | JPY | 3,498 | 3,498 | 3,408 | 3,456 | 3,456 | -40 (-1.14%) | 1,029,500 |
2 Mar 2004 | JPY | 3,512 | 3,518 | 3,450 | 3,496 | 3,496 | +12 (+0.34%) | 704,000 |
1 Mar 2004 | JPY | 3,440 | 3,518 | 3,426 | 3,484 | 3,484 | +84 (+2.47%) | 1,120,500 |