Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2004 | JPY | 1,290 | 1,310 | 1,280 | 1,286 | 1,286 | -4 (-0.31%) | 330,500 |
23 Apr 2004 | JPY | 1,350 | 1,350 | 1,272 | 1,290 | 1,290 | -42 (-3.15%) | 503,000 |
22 Apr 2004 | JPY | 1,346 | 1,346 | 1,310 | 1,332 | 1,332 | -8 (-0.60%) | 396,500 |
21 Apr 2004 | JPY | 1,322 | 1,372 | 1,302 | 1,340 | 1,340 | +16 (+1.21%) | 666,000 |
20 Apr 2004 | JPY | 1,314 | 1,330 | 1,270 | 1,324 | 1,324 | +12 (+0.91%) | 847,500 |
19 Apr 2004 | JPY | 1,376 | 1,376 | 1,252 | 1,312 | 1,312 | -64 (-4.65%) | 1,289,500 |
16 Apr 2004 | JPY | 1,440 | 1,446 | 1,374 | 1,376 | 1,376 | -44 (-3.10%) | 894,500 |
15 Apr 2004 | JPY | 1,480 | 1,488 | 1,388 | 1,420 | 1,420 | -68 (-4.57%) | 780,000 |
14 Apr 2004 | JPY | 1,430 | 1,496 | 1,422 | 1,488 | 1,488 | +44 (+3.05%) | 1,070,500 |
13 Apr 2004 | JPY | 1,420 | 1,446 | 1,408 | 1,444 | 1,444 | +44 (+3.14%) | 640,500 |
12 Apr 2004 | JPY | 1,376 | 1,418 | 1,374 | 1,400 | 1,400 | +16 (+1.16%) | 347,000 |
9 Apr 2004 | JPY | 1,370 | 1,384 | 1,360 | 1,384 | 1,384 | -14 (-1.00%) | 557,000 |
8 Apr 2004 | JPY | 1,420 | 1,424 | 1,396 | 1,398 | 1,398 | -34 (-2.37%) | 455,500 |
7 Apr 2004 | JPY | 1,378 | 1,444 | 1,370 | 1,432 | 1,432 | +44 (+3.17%) | 1,217,500 |
6 Apr 2004 | JPY | 1,370 | 1,400 | 1,346 | 1,388 | 1,388 | -22 (-1.56%) | 1,544,000 |
5 Apr 2004 | JPY | 1,440 | 1,450 | 1,406 | 1,410 | 1,410 | -30 (-2.08%) | 722,000 |
2 Apr 2004 | JPY | 1,454 | 1,456 | 1,412 | 1,440 | 1,440 | +6 (+0.42%) | 726,500 |
1 Apr 2004 | JPY | 1,432 | 1,450 | 1,414 | 1,434 | 1,434 | +62 (+4.52%) | 1,307,000 |
31 Mar 2004 | JPY | 1,310 | 1,388 | 1,310 | 1,372 | 1,372 | +50 (+3.78%) | 613,500 |
30 Mar 2004 | JPY | 1,368 | 1,368 | 1,296 | 1,322 | 1,322 | -46 (-3.36%) | 742,000 |
29 Mar 2004 | JPY | 1,382 | 1,396 | 1,354 | 1,368 | 1,368 | -34 (-2.43%) | 756,000 |
26 Mar 2004 | JPY | 1,332 | 1,430 | 1,300 | 1,402 | 1,402 | +128 (+10.05%) | 2,886,000 |
25 Mar 2004 | JPY | 1,280 | 1,300 | 1,240 | 1,274 | 1,274 | -4 (-0.31%) | 1,006,500 |
24 Mar 2004 | JPY | 1,200 | 1,300 | 1,176 | 1,278 | 1,278 | +92 (+7.76%) | 1,927,500 |
23 Mar 2004 | JPY | 1,128 | 1,186 | 1,126 | 1,186 | 1,186 | +32 (+2.77%) | 1,332,000 |
22 Mar 2004 | JPY | 1,188 | 1,188 | 1,144 | 1,154 | 1,154 | -40 (-3.35%) | 869,000 |
19 Mar 2004 | JPY | 1,200 | 1,216 | 1,182 | 1,194 | 1,194 | -32 (-2.61%) | 1,081,000 |
18 Mar 2004 | JPY | 1,300 | 1,302 | 1,212 | 1,226 | 1,226 | -56 (-4.37%) | 917,500 |
17 Mar 2004 | JPY | 1,278 | 1,306 | 1,262 | 1,282 | 1,282 | +8 (+0.63%) | 618,000 |
16 Mar 2004 | JPY | 1,260 | 1,314 | 1,248 | 1,274 | 1,274 | 0.0 (0.0%) | 667,000 |