Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2004 | JPY | 6.48 | 6.56 | 6.4 | 6.52 | 6.52 | +0.04 (+0.62%) | 1,202,750,000 |
7 Apr 2004 | JPY | 6.6 | 6.64 | 6.48 | 6.48 | 6.48 | -0.12 (-1.82%) | 1,138,750,000 |
6 Apr 2004 | JPY | 6.72 | 6.72 | 6.52 | 6.6 | 6.6 | -0.08 (-1.20%) | 1,027,250,000 |
5 Apr 2004 | JPY | 6.84 | 6.84 | 6.64 | 6.68 | 6.68 | +3.28 (+96.47%) | 991,000,000 |
2 Apr 2004 | JPY | 3.42 | 3.46 | 3.34 | 3.4 | 3.4 | +0.08 (+2.41%) | 3,384,000 |
1 Apr 2004 | JPY | 3.28 | 3.44 | 3.28 | 3.32 | 3.32 | +0.08 (+2.47%) | 3,746,500 |
31 Mar 2004 | JPY | 3.26 | 3.3 | 3.22 | 3.24 | 3.24 | -0.04 (-1.22%) | 1,609,000 |
30 Mar 2004 | JPY | 3.36 | 3.38 | 3.24 | 3.28 | 3.28 | -0.04 (-1.20%) | 2,770,000 |
29 Mar 2004 | JPY | 3.36 | 3.42 | 3.24 | 3.32 | 3.32 | -0.06 (-1.78%) | 3,066,500 |
26 Mar 2004 | JPY | 3.3 | 3.4 | 3.28 | 3.38 | 3.38 | +0.12 (+3.68%) | 3,429,500 |
25 Mar 2004 | JPY | 3.28 | 3.32 | 3.22 | 3.26 | 3.26 | +0.02 (+0.62%) | 2,364,500 |
24 Mar 2004 | JPY | 3.2 | 3.24 | 3.2 | 3.24 | 3.24 | 0.0 (0.0%) | 2,615,500 |
23 Mar 2004 | JPY | 3.26 | 3.28 | 3.2 | 3.24 | 3.24 | -0.08 (-2.41%) | 4,026,500 |
22 Mar 2004 | JPY | 3.24 | 3.4 | 3.2 | 3.32 | 3.32 | +0.06 (+1.84%) | 5,577,000 |
19 Mar 2004 | JPY | 3.2 | 3.3 | 3.18 | 3.26 | 3.26 | +0.02 (+0.62%) | 3,769,500 |
18 Mar 2004 | JPY | 3.22 | 3.28 | 3.18 | 3.24 | 3.24 | +0.14 (+4.52%) | 4,566,500 |
17 Mar 2004 | JPY | 3.02 | 3.12 | 3 | 3.1 | 3.1 | +0.16 (+5.44%) | 3,085,000 |
16 Mar 2004 | JPY | 3 | 3.06 | 2.94 | 2.94 | 2.94 | -0.04 (-1.34%) | 2,052,000 |
15 Mar 2004 | JPY | 2.9 | 3.02 | 2.88 | 2.98 | 2.98 | +0.16 (+5.67%) | 2,618,500 |
12 Mar 2004 | JPY | 2.86 | 2.9 | 2.8 | 2.82 | 2.82 | -0.1 (-3.42%) | 3,969,500 |
11 Mar 2004 | JPY | 2.9 | 2.98 | 2.88 | 2.92 | 2.92 | +0.02 (+0.69%) | 2,201,500 |
10 Mar 2004 | JPY | 2.94 | 2.96 | 2.9 | 2.9 | 2.9 | -0.08 (-2.68%) | 2,381,500 |
9 Mar 2004 | JPY | 2.94 | 2.98 | 2.9 | 2.98 | 2.98 | 0.0 (0.0%) | 2,914,500 |
8 Mar 2004 | JPY | 3.06 | 3.14 | 2.98 | 2.98 | 2.98 | -0.14 (-4.49%) | 2,899,500 |
5 Mar 2004 | JPY | 3.02 | 3.14 | 3.02 | 3.12 | 3.12 | +0.14 (+4.70%) | 2,962,500 |
4 Mar 2004 | JPY | 2.96 | 3 | 2.94 | 2.98 | 2.98 | -0.02 (-0.67%) | 2,255,000 |
3 Mar 2004 | JPY | 3.02 | 3.04 | 2.94 | 3 | 3 | -0.08 (-2.60%) | 2,164,500 |
2 Mar 2004 | JPY | 3 | 3.1 | 2.98 | 3.08 | 3.08 | +0.1 (+3.36%) | 6,053,500 |
1 Mar 2004 | JPY | 2.86 | 3 | 2.86 | 2.98 | 2.98 | +0.18 (+6.43%) | 5,402,000 |
27 Feb 2004 | JPY | 2.76 | 2.84 | 2.76 | 2.8 | 2.8 | +0.06 (+2.19%) | 4,462,500 |