Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2004 | JPY | 7,760 | 7,800 | 7,500 | 7,620 | 7,620 | -80 (-1.04%) | 5,414,100 |
26 Mar 2004 | JPY | 7,670 | 7,740 | 7,530 | 7,700 | 7,700 | +130 (+1.72%) | 5,284,700 |
25 Mar 2004 | JPY | 7,600 | 7,630 | 7,450 | 7,570 | 7,570 | +50 (+0.66%) | 4,958,600 |
24 Mar 2004 | JPY | 7,280 | 7,520 | 7,250 | 7,520 | 7,520 | +340 (+4.74%) | 8,528,200 |
23 Mar 2004 | JPY | 6,930 | 7,210 | 6,880 | 7,180 | 7,180 | +160 (+2.28%) | 5,681,900 |
22 Mar 2004 | JPY | 7,040 | 7,200 | 6,990 | 7,020 | 7,020 | -70 (-0.99%) | 4,361,100 |
19 Mar 2004 | JPY | 7,150 | 7,170 | 7,070 | 7,090 | 7,090 | -130 (-1.80%) | 5,150,700 |
18 Mar 2004 | JPY | 7,300 | 7,410 | 7,150 | 7,220 | 7,220 | +40 (+0.56%) | 7,272,500 |
17 Mar 2004 | JPY | 7,220 | 7,240 | 7,120 | 7,180 | 7,180 | +160 (+2.28%) | 4,035,100 |
16 Mar 2004 | JPY | 7,040 | 7,270 | 7,010 | 7,020 | 7,020 | -60 (-0.85%) | 6,641,800 |
15 Mar 2004 | JPY | 6,850 | 7,110 | 6,820 | 7,080 | 7,080 | +350 (+5.20%) | 8,110,000 |
12 Mar 2004 | JPY | 6,900 | 6,980 | 6,650 | 6,730 | 6,730 | -270 (-3.86%) | 8,061,200 |
11 Mar 2004 | JPY | 6,800 | 7,040 | 6,770 | 7,000 | 7,000 | +140 (+2.04%) | 10,727,600 |
10 Mar 2004 | JPY | 6,740 | 6,920 | 6,660 | 6,860 | 6,860 | +210 (+3.16%) | 11,506,600 |
9 Mar 2004 | JPY | 6,420 | 6,650 | 6,410 | 6,650 | 6,650 | +140 (+2.15%) | 4,704,600 |
8 Mar 2004 | JPY | 6,630 | 6,640 | 6,440 | 6,510 | 6,510 | -20 (-0.31%) | 3,811,000 |
5 Mar 2004 | JPY | 6,640 | 6,640 | 6,290 | 6,530 | 6,530 | -60 (-0.91%) | 7,650,900 |
4 Mar 2004 | JPY | 6,490 | 6,610 | 6,430 | 6,590 | 6,590 | +110 (+1.70%) | 4,900,200 |
3 Mar 2004 | JPY | 6,400 | 6,530 | 6,370 | 6,480 | 6,480 | +90 (+1.41%) | 8,368,300 |
2 Mar 2004 | JPY | 6,350 | 6,410 | 6,240 | 6,390 | 6,390 | +120 (+1.91%) | 8,006,900 |
1 Mar 2004 | JPY | 6,240 | 6,270 | 6,160 | 6,270 | 6,270 | +190 (+3.13%) | 8,236,500 |
27 Feb 2004 | JPY | 5,970 | 6,080 | 5,950 | 6,080 | 6,080 | +180 (+3.05%) | 7,763,600 |
26 Feb 2004 | JPY | 5,800 | 5,900 | 5,760 | 5,900 | 5,900 | +200 (+3.51%) | 4,248,700 |
25 Feb 2004 | JPY | 5,770 | 5,810 | 5,670 | 5,700 | 5,700 | -60 (-1.04%) | 2,415,800 |
24 Feb 2004 | JPY | 5,860 | 5,880 | 5,700 | 5,760 | 5,760 | -120 (-2.04%) | 2,681,900 |
23 Feb 2004 | JPY | 5,860 | 5,950 | 5,820 | 5,880 | 5,880 | -20 (-0.34%) | 2,359,700 |
20 Feb 2004 | JPY | 5,860 | 5,900 | 5,820 | 5,900 | 5,900 | +40 (+0.68%) | 1,987,200 |
19 Feb 2004 | JPY | 5,980 | 6,000 | 5,850 | 5,860 | 5,860 | -50 (-0.85%) | 3,954,600 |
18 Feb 2004 | JPY | 5,990 | 6,040 | 5,870 | 5,910 | 5,910 | -50 (-0.84%) | 8,231,600 |
17 Feb 2004 | JPY | 5,880 | 5,970 | 5,780 | 5,960 | 5,960 | +30 (+0.51%) | 4,857,900 |