Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2004 | JPY | 1,576 | 1,602 | 1,576 | 1,592 | 1,592 | -14 (-0.87%) | 280,000 |
7 Apr 2004 | JPY | 1,602 | 1,623 | 1,589 | 1,606 | 1,606 | +4 (+0.25%) | 487,000 |
6 Apr 2004 | JPY | 1,626 | 1,630 | 1,580 | 1,602 | 1,602 | -1 (-0.06%) | 476,000 |
5 Apr 2004 | JPY | 1,654 | 1,654 | 1,600 | 1,603 | 1,603 | -21 (-1.29%) | 466,000 |
2 Apr 2004 | JPY | 1,629 | 1,635 | 1,618 | 1,624 | 1,624 | -24 (-1.46%) | 501,000 |
1 Apr 2004 | JPY | 1,642 | 1,689 | 1,633 | 1,648 | 1,648 | +6 (+0.37%) | 976,000 |
31 Mar 2004 | JPY | 1,601 | 1,646 | 1,601 | 1,642 | 1,642 | +11 (+0.67%) | 593,000 |
30 Mar 2004 | JPY | 1,643 | 1,655 | 1,627 | 1,631 | 1,631 | +41 (+2.58%) | 744,000 |
29 Mar 2004 | JPY | 1,630 | 1,643 | 1,586 | 1,590 | 1,590 | -70 (-4.22%) | 1,101,000 |
26 Mar 2004 | JPY | 1,620 | 1,686 | 1,620 | 1,660 | 1,660 | +40 (+2.47%) | 816,000 |
25 Mar 2004 | JPY | 1,571 | 1,620 | 1,552 | 1,620 | 1,620 | +79 (+5.13%) | 871,000 |
24 Mar 2004 | JPY | 1,510 | 1,541 | 1,498 | 1,541 | 1,541 | +1 (+0.06%) | 422,000 |
23 Mar 2004 | JPY | 1,496 | 1,547 | 1,496 | 1,540 | 1,540 | +21 (+1.38%) | 268,000 |
22 Mar 2004 | JPY | 1,522 | 1,532 | 1,505 | 1,519 | 1,519 | -32 (-2.06%) | 564,000 |
19 Mar 2004 | JPY | 1,550 | 1,578 | 1,547 | 1,551 | 1,551 | +6 (+0.39%) | 547,000 |
18 Mar 2004 | JPY | 1,530 | 1,559 | 1,510 | 1,545 | 1,545 | -15 (-0.96%) | 852,000 |
17 Mar 2004 | JPY | 1,574 | 1,582 | 1,525 | 1,560 | 1,560 | +106 (+7.29%) | 1,833,000 |
16 Mar 2004 | JPY | 1,401 | 1,455 | 1,399 | 1,454 | 1,454 | +53 (+3.78%) | 954,000 |
15 Mar 2004 | JPY | 1,410 | 1,420 | 1,400 | 1,401 | 1,401 | +18 (+1.30%) | 432,000 |
12 Mar 2004 | JPY | 1,367 | 1,390 | 1,357 | 1,383 | 1,383 | -4 (-0.29%) | 671,000 |
11 Mar 2004 | JPY | 1,385 | 1,405 | 1,385 | 1,387 | 1,387 | -20 (-1.42%) | 321,000 |
10 Mar 2004 | JPY | 1,408 | 1,427 | 1,403 | 1,407 | 1,407 | -21 (-1.47%) | 526,000 |
9 Mar 2004 | JPY | 1,424 | 1,445 | 1,409 | 1,428 | 1,428 | +6 (+0.42%) | 360,000 |
8 Mar 2004 | JPY | 1,430 | 1,439 | 1,408 | 1,422 | 1,422 | -10 (-0.70%) | 439,000 |
5 Mar 2004 | JPY | 1,447 | 1,447 | 1,420 | 1,432 | 1,432 | -15 (-1.04%) | 509,000 |
4 Mar 2004 | JPY | 1,428 | 1,457 | 1,426 | 1,447 | 1,447 | +32 (+2.26%) | 742,000 |
3 Mar 2004 | JPY | 1,417 | 1,435 | 1,408 | 1,415 | 1,415 | +5 (+0.35%) | 550,000 |
2 Mar 2004 | JPY | 1,415 | 1,423 | 1,383 | 1,410 | 1,410 | -8 (-0.56%) | 668,000 |
1 Mar 2004 | JPY | 1,420 | 1,437 | 1,405 | 1,418 | 1,418 | +13 (+0.93%) | 545,000 |
27 Feb 2004 | JPY | 1,395 | 1,405 | 1,375 | 1,405 | 1,405 | +10 (+0.72%) | 405,000 |