Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2004 | JPY | 1,297 | 1,353 | 1,285 | 1,353 | 1,353 | +60 (+4.64%) | 5,835,000 |
30 Mar 2004 | JPY | 1,340 | 1,348 | 1,275 | 1,293 | 1,293 | -27 (-2.05%) | 3,961,000 |
29 Mar 2004 | JPY | 1,311 | 1,328 | 1,305 | 1,320 | 1,320 | -31 (-2.29%) | 4,538,000 |
26 Mar 2004 | JPY | 1,370 | 1,372 | 1,338 | 1,351 | 1,351 | -20 (-1.46%) | 4,765,000 |
25 Mar 2004 | JPY | 1,330 | 1,371 | 1,301 | 1,371 | 1,371 | +41 (+3.08%) | 9,752,000 |
24 Mar 2004 | JPY | 1,236 | 1,330 | 1,234 | 1,330 | 1,330 | +116 (+9.56%) | 13,502,000 |
23 Mar 2004 | JPY | 1,185 | 1,218 | 1,181 | 1,214 | 1,214 | +2 (+0.17%) | 7,561,000 |
22 Mar 2004 | JPY | 1,204 | 1,214 | 1,183 | 1,212 | 1,212 | -26 (-2.10%) | 6,507,000 |
19 Mar 2004 | JPY | 1,234 | 1,257 | 1,214 | 1,238 | 1,238 | +6 (+0.49%) | 5,843,000 |
18 Mar 2004 | JPY | 1,283 | 1,285 | 1,228 | 1,232 | 1,232 | -26 (-2.07%) | 9,533,000 |
17 Mar 2004 | JPY | 1,246 | 1,271 | 1,227 | 1,258 | 1,258 | +18 (+1.45%) | 12,646,000 |
16 Mar 2004 | JPY | 1,190 | 1,240 | 1,187 | 1,240 | 1,240 | +46 (+3.85%) | 13,921,000 |
15 Mar 2004 | JPY | 1,163 | 1,196 | 1,155 | 1,194 | 1,194 | +52 (+4.55%) | 9,963,000 |
12 Mar 2004 | JPY | 1,171 | 1,171 | 1,141 | 1,142 | 1,142 | -28 (-2.39%) | 10,698,000 |
11 Mar 2004 | JPY | 1,150 | 1,177 | 1,142 | 1,170 | 1,170 | -29 (-2.42%) | 17,602,000 |
10 Mar 2004 | JPY | 1,162 | 1,199 | 1,149 | 1,199 | 1,199 | +34 (+2.92%) | 8,160,000 |
9 Mar 2004 | JPY | 1,150 | 1,167 | 1,138 | 1,165 | 1,165 | -5 (-0.43%) | 5,264,000 |
8 Mar 2004 | JPY | 1,185 | 1,191 | 1,157 | 1,170 | 1,170 | -15 (-1.27%) | 5,592,000 |
5 Mar 2004 | JPY | 1,180 | 1,189 | 1,149 | 1,185 | 1,185 | +9 (+0.77%) | 5,980,000 |
4 Mar 2004 | JPY | 1,151 | 1,177 | 1,151 | 1,176 | 1,176 | +9 (+0.77%) | 5,766,000 |
3 Mar 2004 | JPY | 1,167 | 1,179 | 1,145 | 1,167 | 1,167 | +1 (+0.09%) | 6,845,000 |
2 Mar 2004 | JPY | 1,130 | 1,180 | 1,121 | 1,166 | 1,166 | +56 (+5.05%) | 15,711,000 |
1 Mar 2004 | JPY | 1,083 | 1,145 | 1,080 | 1,110 | 1,110 | +47 (+4.42%) | 9,640,000 |
27 Feb 2004 | JPY | 1,020 | 1,069 | 1,017 | 1,063 | 1,063 | +48 (+4.73%) | 6,932,000 |
26 Feb 2004 | JPY | 996 | 1,019 | 996 | 1,015 | 1,015 | +14 (+1.40%) | 5,046,000 |
25 Feb 2004 | JPY | 994 | 1,007 | 985 | 1,001 | 1,001 | +7 (+0.70%) | 5,695,000 |
24 Feb 2004 | JPY | 987 | 1,003 | 972 | 994 | 994 | -73 (-6.84%) | 18,167,000 |
23 Feb 2004 | JPY | 1,098 | 1,118 | 1,066 | 1,067 | 1,067 | -23 (-2.11%) | 4,760,000 |
20 Feb 2004 | JPY | 1,125 | 1,126 | 1,081 | 1,090 | 1,090 | -45 (-3.96%) | 5,015,000 |
19 Feb 2004 | JPY | 1,142 | 1,155 | 1,126 | 1,135 | 1,135 | -3 (-0.26%) | 3,548,000 |