Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2004 | JPY | 4,175 | 4,175 | 4,100 | 4,150 | 4,150 | +25 (+0.61%) | 107,200 |
30 Mar 2004 | JPY | 4,150 | 4,150 | 4,105 | 4,125 | 4,125 | -35 (-0.84%) | 160,200 |
29 Mar 2004 | JPY | 4,150 | 4,180 | 4,115 | 4,160 | 4,160 | +10 (+0.24%) | 69,600 |
26 Mar 2004 | JPY | 4,155 | 4,185 | 4,135 | 4,150 | 4,150 | 0.0 (0.0%) | 133,800 |
25 Mar 2004 | JPY | 4,085 | 4,195 | 4,085 | 4,150 | 4,150 | +15 (+0.36%) | 296,000 |
24 Mar 2004 | JPY | 4,125 | 4,145 | 4,095 | 4,135 | 4,135 | +60 (+1.47%) | 148,000 |
23 Mar 2004 | JPY | 4,095 | 4,120 | 4,065 | 4,075 | 4,075 | 0.0 (0.0%) | 142,000 |
22 Mar 2004 | JPY | 4,110 | 4,110 | 4,050 | 4,075 | 4,075 | -5 (-0.12%) | 180,400 |
19 Mar 2004 | JPY | 4,150 | 4,295 | 4,080 | 4,080 | 4,080 | -20 (-0.49%) | 385,800 |
18 Mar 2004 | JPY | 4,155 | 4,200 | 4,080 | 4,100 | 4,100 | +95 (+2.37%) | 271,400 |
17 Mar 2004 | JPY | 3,950 | 4,035 | 3,910 | 4,005 | 4,005 | +90 (+2.30%) | 222,400 |
16 Mar 2004 | JPY | 3,870 | 3,950 | 3,860 | 3,915 | 3,915 | +70 (+1.82%) | 304,000 |
15 Mar 2004 | JPY | 3,790 | 3,860 | 3,775 | 3,845 | 3,845 | +50 (+1.32%) | 151,000 |
12 Mar 2004 | JPY | 3,780 | 3,840 | 3,775 | 3,795 | 3,795 | -30 (-0.78%) | 268,800 |
11 Mar 2004 | JPY | 3,825 | 3,840 | 3,785 | 3,825 | 3,825 | -15 (-0.39%) | 234,600 |
10 Mar 2004 | JPY | 3,820 | 3,875 | 3,820 | 3,840 | 3,840 | +15 (+0.39%) | 260,800 |
9 Mar 2004 | JPY | 3,810 | 3,830 | 3,740 | 3,825 | 3,825 | -20 (-0.52%) | 218,800 |
8 Mar 2004 | JPY | 3,890 | 3,975 | 3,830 | 3,845 | 3,845 | +105 (+2.81%) | 597,400 |
5 Mar 2004 | JPY | 3,850 | 3,935 | 3,665 | 3,740 | 3,740 | +85 (+2.33%) | 1,360,400 |
4 Mar 2004 | JPY | 3,695 | 3,695 | 3,610 | 3,655 | 3,655 | -75 (-2.01%) | 304,000 |
3 Mar 2004 | JPY | 3,800 | 3,815 | 3,720 | 3,730 | 3,730 | -90 (-2.36%) | 119,600 |
2 Mar 2004 | JPY | 3,735 | 3,820 | 3,710 | 3,820 | 3,820 | +70 (+1.87%) | 125,400 |
1 Mar 2004 | JPY | 3,660 | 3,750 | 3,660 | 3,750 | 3,750 | 0.0 (0.0%) | 130,600 |
27 Feb 2004 | JPY | 3,605 | 3,750 | 3,590 | 3,750 | 3,750 | +195 (+5.49%) | 256,400 |
26 Feb 2004 | JPY | 3,485 | 3,585 | 3,480 | 3,555 | 3,555 | +100 (+2.89%) | 143,800 |
25 Feb 2004 | JPY | 3,500 | 3,500 | 3,455 | 3,455 | 3,455 | +5 (+0.14%) | 56,600 |
24 Feb 2004 | JPY | 3,495 | 3,495 | 3,440 | 3,450 | 3,450 | -40 (-1.15%) | 89,000 |
23 Feb 2004 | JPY | 3,490 | 3,525 | 3,465 | 3,490 | 3,490 | +50 (+1.45%) | 180,800 |
20 Feb 2004 | JPY | 3,490 | 3,490 | 3,435 | 3,440 | 3,440 | -45 (-1.29%) | 65,400 |
19 Feb 2004 | JPY | 3,500 | 3,500 | 3,435 | 3,485 | 3,485 | +35 (+1.01%) | 261,200 |