Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2004 | JPY | 6,430 | 6,570 | 6,420 | 6,550 | 6,550 | +180 (+2.83%) | 2,268,800 |
24 Mar 2004 | JPY | 6,580 | 6,590 | 6,350 | 6,370 | 6,370 | -180 (-2.75%) | 2,021,200 |
23 Mar 2004 | JPY | 6,540 | 6,630 | 6,480 | 6,550 | 6,550 | -90 (-1.36%) | 1,265,800 |
22 Mar 2004 | JPY | 6,620 | 6,680 | 6,580 | 6,640 | 6,640 | -60 (-0.90%) | 997,700 |
19 Mar 2004 | JPY | 6,530 | 6,700 | 6,530 | 6,700 | 6,700 | +70 (+1.06%) | 1,088,300 |
18 Mar 2004 | JPY | 6,800 | 6,800 | 6,590 | 6,630 | 6,630 | -30 (-0.45%) | 1,208,700 |
17 Mar 2004 | JPY | 6,610 | 6,710 | 6,570 | 6,660 | 6,660 | +120 (+1.83%) | 1,287,100 |
16 Mar 2004 | JPY | 6,660 | 6,700 | 6,540 | 6,540 | 6,540 | -170 (-2.53%) | 1,789,800 |
15 Mar 2004 | JPY | 6,880 | 6,910 | 6,680 | 6,710 | 6,710 | -70 (-1.03%) | 1,823,600 |
12 Mar 2004 | JPY | 6,530 | 6,800 | 6,530 | 6,780 | 6,780 | +150 (+2.26%) | 4,715,300 |
11 Mar 2004 | JPY | 6,600 | 6,670 | 6,550 | 6,630 | 6,630 | -70 (-1.04%) | 2,009,400 |
10 Mar 2004 | JPY | 6,760 | 6,780 | 6,630 | 6,700 | 6,700 | -90 (-1.33%) | 1,665,100 |
9 Mar 2004 | JPY | 6,680 | 6,790 | 6,670 | 6,790 | 6,790 | -70 (-1.02%) | 2,051,000 |
8 Mar 2004 | JPY | 6,930 | 7,000 | 6,820 | 6,860 | 6,860 | -170 (-2.42%) | 2,072,900 |
5 Mar 2004 | JPY | 7,160 | 7,160 | 6,870 | 7,030 | 7,030 | -70 (-0.99%) | 2,298,800 |
4 Mar 2004 | JPY | 7,000 | 7,140 | 6,990 | 7,100 | 7,100 | +140 (+2.01%) | 2,367,800 |
3 Mar 2004 | JPY | 6,990 | 7,050 | 6,900 | 6,960 | 6,960 | +70 (+1.02%) | 1,899,000 |
2 Mar 2004 | JPY | 6,960 | 7,000 | 6,820 | 6,890 | 6,890 | +30 (+0.44%) | 1,911,900 |
1 Mar 2004 | JPY | 6,650 | 6,900 | 6,630 | 6,860 | 6,860 | +270 (+4.10%) | 3,293,400 |
27 Feb 2004 | JPY | 6,550 | 6,660 | 6,480 | 6,590 | 6,590 | +40 (+0.61%) | 3,019,600 |
26 Feb 2004 | JPY | 6,650 | 6,670 | 6,440 | 6,550 | 6,550 | 0.0 (0.0%) | 1,750,600 |
25 Feb 2004 | JPY | 6,600 | 6,670 | 6,500 | 6,550 | 6,550 | -160 (-2.38%) | 2,214,900 |
24 Feb 2004 | JPY | 6,910 | 6,920 | 6,700 | 6,710 | 6,710 | -290 (-4.14%) | 1,773,200 |
23 Feb 2004 | JPY | 6,960 | 7,070 | 6,910 | 7,000 | 7,000 | +50 (+0.72%) | 1,655,700 |
20 Feb 2004 | JPY | 6,980 | 7,050 | 6,920 | 6,950 | 6,950 | -140 (-1.97%) | 1,641,300 |
19 Feb 2004 | JPY | 7,160 | 7,200 | 6,980 | 7,090 | 7,090 | +130 (+1.87%) | 1,861,800 |
18 Feb 2004 | JPY | 7,170 | 7,180 | 6,960 | 6,960 | 6,960 | -120 (-1.69%) | 1,351,800 |
17 Feb 2004 | JPY | 6,860 | 7,130 | 6,820 | 7,080 | 7,080 | +310 (+4.58%) | 1,941,400 |
16 Feb 2004 | JPY | 6,900 | 6,980 | 6,740 | 6,770 | 6,770 | -140 (-2.03%) | 1,694,900 |
13 Feb 2004 | JPY | 6,590 | 6,910 | 6,590 | 6,910 | 6,910 | +230 (+3.44%) | 1,862,300 |