Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2004 | JPY | 3,255 | 3,255 | 3,195 | 3,225 | 3,225 | -35 (-1.07%) | 287,400 |
26 Mar 2004 | JPY | 3,240 | 3,270 | 3,205 | 3,260 | 3,260 | -30 (-0.91%) | 443,200 |
25 Mar 2004 | JPY | 3,250 | 3,290 | 3,225 | 3,290 | 3,290 | +90 (+2.81%) | 417,000 |
24 Mar 2004 | JPY | 3,190 | 3,215 | 3,140 | 3,200 | 3,200 | +15 (+0.47%) | 211,600 |
23 Mar 2004 | JPY | 3,160 | 3,195 | 3,150 | 3,185 | 3,185 | -25 (-0.78%) | 210,400 |
22 Mar 2004 | JPY | 3,210 | 3,220 | 3,170 | 3,210 | 3,210 | -15 (-0.47%) | 361,800 |
19 Mar 2004 | JPY | 3,175 | 3,245 | 3,150 | 3,225 | 3,225 | +60 (+1.90%) | 595,800 |
18 Mar 2004 | JPY | 3,145 | 3,165 | 3,140 | 3,165 | 3,165 | +60 (+1.93%) | 281,800 |
17 Mar 2004 | JPY | 3,050 | 3,120 | 3,010 | 3,105 | 3,105 | +100 (+3.33%) | 367,000 |
16 Mar 2004 | JPY | 2,975 | 3,040 | 2,965 | 3,005 | 3,005 | +40 (+1.35%) | 264,000 |
15 Mar 2004 | JPY | 2,975 | 2,985 | 2,945 | 2,965 | 2,965 | +30 (+1.02%) | 167,800 |
12 Mar 2004 | JPY | 2,900 | 2,970 | 2,900 | 2,935 | 2,935 | -55 (-1.84%) | 867,000 |
11 Mar 2004 | JPY | 3,030 | 3,035 | 2,985 | 2,990 | 2,990 | -55 (-1.81%) | 315,000 |
10 Mar 2004 | JPY | 3,010 | 3,055 | 3,010 | 3,045 | 3,045 | +30 (+1.00%) | 248,600 |
9 Mar 2004 | JPY | 3,010 | 3,030 | 3,010 | 3,015 | 3,015 | -15 (-0.50%) | 222,600 |
8 Mar 2004 | JPY | 3,025 | 3,065 | 3,025 | 3,030 | 3,030 | 0.0 (0.0%) | 283,200 |
5 Mar 2004 | JPY | 3,070 | 3,070 | 3,010 | 3,030 | 3,030 | -40 (-1.30%) | 233,600 |
4 Mar 2004 | JPY | 3,050 | 3,085 | 3,040 | 3,070 | 3,070 | +10 (+0.33%) | 220,200 |
3 Mar 2004 | JPY | 3,065 | 3,085 | 3,005 | 3,060 | 3,060 | -5 (-0.16%) | 223,400 |
2 Mar 2004 | JPY | 3,075 | 3,085 | 3,045 | 3,065 | 3,065 | -5 (-0.16%) | 293,600 |
1 Mar 2004 | JPY | 3,025 | 3,085 | 3,005 | 3,070 | 3,070 | +65 (+2.16%) | 339,000 |
27 Feb 2004 | JPY | 2,995 | 3,025 | 2,990 | 3,005 | 3,005 | +5 (+0.17%) | 336,400 |
26 Feb 2004 | JPY | 2,970 | 3,000 | 2,955 | 3,000 | 3,000 | +35 (+1.18%) | 166,600 |
25 Feb 2004 | JPY | 2,940 | 2,980 | 2,935 | 2,965 | 2,965 | +20 (+0.68%) | 174,800 |
24 Feb 2004 | JPY | 2,925 | 2,960 | 2,925 | 2,945 | 2,945 | +15 (+0.51%) | 245,600 |
23 Feb 2004 | JPY | 2,900 | 2,945 | 2,900 | 2,930 | 2,930 | +30 (+1.03%) | 143,000 |
20 Feb 2004 | JPY | 2,920 | 2,930 | 2,900 | 2,900 | 2,900 | 0.0 (0.0%) | 143,000 |
19 Feb 2004 | JPY | 2,925 | 2,935 | 2,900 | 2,900 | 2,900 | -10 (-0.34%) | 130,600 |
18 Feb 2004 | JPY | 2,925 | 2,945 | 2,910 | 2,910 | 2,910 | +10 (+0.34%) | 176,200 |
17 Feb 2004 | JPY | 2,915 | 2,930 | 2,895 | 2,900 | 2,900 | -30 (-1.02%) | 267,800 |