Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2004 | JPY | 1,882 | 1,883 | 1,785 | 1,793 | 1,793 | -69 (-3.71%) | 547,000 |
14 Apr 2004 | JPY | 1,852 | 1,889 | 1,840 | 1,862 | 1,862 | +21 (+1.14%) | 549,000 |
13 Apr 2004 | JPY | 1,840 | 1,878 | 1,840 | 1,841 | 1,841 | -8 (-0.43%) | 421,000 |
12 Apr 2004 | JPY | 1,790 | 1,849 | 1,788 | 1,849 | 1,849 | +63 (+3.53%) | 337,000 |
9 Apr 2004 | JPY | 1,810 | 1,811 | 1,768 | 1,786 | 1,786 | -27 (-1.49%) | 367,000 |
8 Apr 2004 | JPY | 1,802 | 1,840 | 1,772 | 1,813 | 1,813 | -29 (-1.57%) | 1,213,000 |
7 Apr 2004 | JPY | 1,886 | 1,886 | 1,840 | 1,842 | 1,842 | -44 (-2.33%) | 596,000 |
6 Apr 2004 | JPY | 1,929 | 1,930 | 1,863 | 1,886 | 1,886 | -29 (-1.51%) | 521,000 |
5 Apr 2004 | JPY | 1,890 | 1,928 | 1,890 | 1,915 | 1,915 | +25 (+1.32%) | 413,000 |
2 Apr 2004 | JPY | 1,897 | 1,897 | 1,880 | 1,890 | 1,890 | +12 (+0.64%) | 344,000 |
1 Apr 2004 | JPY | 1,848 | 1,895 | 1,848 | 1,878 | 1,878 | +19 (+1.02%) | 442,000 |
31 Mar 2004 | JPY | 1,869 | 1,869 | 1,838 | 1,859 | 1,859 | -14 (-0.75%) | 283,000 |
30 Mar 2004 | JPY | 1,882 | 1,892 | 1,853 | 1,873 | 1,873 | +31 (+1.68%) | 1,013,000 |
29 Mar 2004 | JPY | 1,793 | 1,856 | 1,783 | 1,842 | 1,842 | +79 (+4.48%) | 576,000 |
26 Mar 2004 | JPY | 1,730 | 1,780 | 1,730 | 1,763 | 1,763 | +50 (+2.92%) | 540,000 |
25 Mar 2004 | JPY | 1,708 | 1,724 | 1,705 | 1,713 | 1,713 | +9 (+0.53%) | 323,000 |
24 Mar 2004 | JPY | 1,725 | 1,733 | 1,692 | 1,704 | 1,704 | -21 (-1.22%) | 535,000 |
23 Mar 2004 | JPY | 1,705 | 1,734 | 1,703 | 1,725 | 1,725 | -40 (-2.27%) | 421,000 |
22 Mar 2004 | JPY | 1,750 | 1,790 | 1,750 | 1,765 | 1,765 | -5 (-0.28%) | 309,000 |
19 Mar 2004 | JPY | 1,758 | 1,787 | 1,745 | 1,770 | 1,770 | +3 (+0.17%) | 697,000 |
18 Mar 2004 | JPY | 1,776 | 1,797 | 1,750 | 1,767 | 1,767 | -8 (-0.45%) | 780,000 |
17 Mar 2004 | JPY | 1,750 | 1,785 | 1,749 | 1,775 | 1,775 | +43 (+2.48%) | 596,000 |
16 Mar 2004 | JPY | 1,716 | 1,745 | 1,700 | 1,732 | 1,732 | +13 (+0.76%) | 507,000 |
15 Mar 2004 | JPY | 1,698 | 1,741 | 1,687 | 1,719 | 1,719 | +34 (+2.02%) | 654,000 |
12 Mar 2004 | JPY | 1,656 | 1,697 | 1,656 | 1,685 | 1,685 | +6 (+0.36%) | 682,000 |
11 Mar 2004 | JPY | 1,699 | 1,699 | 1,674 | 1,679 | 1,679 | -44 (-2.55%) | 435,000 |
10 Mar 2004 | JPY | 1,736 | 1,754 | 1,702 | 1,723 | 1,723 | -6 (-0.35%) | 606,000 |
9 Mar 2004 | JPY | 1,730 | 1,743 | 1,686 | 1,729 | 1,729 | 0.0 (0.0%) | 967,000 |
8 Mar 2004 | JPY | 1,688 | 1,742 | 1,682 | 1,729 | 1,729 | +61 (+3.66%) | 1,776,000 |
5 Mar 2004 | JPY | 1,631 | 1,668 | 1,631 | 1,668 | 1,668 | +37 (+2.27%) | 1,030,000 |