Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2004 | JPY | 2,365 | 2,640 | 2,365 | 2,640 | 2,640 | +250 (+10.46%) | 2,584,000 |
7 Apr 2004 | JPY | 2,490 | 2,710 | 2,355 | 2,390 | 2,390 | -75 (-3.04%) | 4,641,000 |
6 Apr 2004 | JPY | 2,465 | 2,465 | 2,375 | 2,465 | 2,465 | +250 (+11.29%) | 2,936,200 |
5 Apr 2004 | JPY | 2,065 | 2,215 | 2,050 | 2,215 | 2,215 | +250 (+12.72%) | 2,217,400 |
2 Apr 2004 | JPY | 1,875 | 2,040 | 1,830 | 1,965 | 1,965 | +175 (+9.78%) | 3,399,600 |
1 Apr 2004 | JPY | 1,550 | 1,790 | 1,540 | 1,790 | 1,790 | +250 (+16.23%) | 3,252,800 |
31 Mar 2004 | JPY | 1,565 | 1,585 | 1,465 | 1,540 | 1,540 | -50 (-3.14%) | 685,400 |
30 Mar 2004 | JPY | 1,595 | 1,640 | 1,575 | 1,590 | 1,590 | -10 (-0.63%) | 346,600 |
29 Mar 2004 | JPY | 1,550 | 1,660 | 1,510 | 1,600 | 1,600 | -10 (-0.62%) | 704,600 |
26 Mar 2004 | JPY | 1,690 | 1,690 | 1,600 | 1,610 | 1,610 | -45 (-2.72%) | 440,000 |
25 Mar 2004 | JPY | 1,630 | 1,670 | 1,585 | 1,655 | 1,655 | +75 (+4.75%) | 775,000 |
24 Mar 2004 | JPY | 1,725 | 1,745 | 1,575 | 1,580 | 1,580 | -120 (-7.06%) | 1,536,200 |
23 Mar 2004 | JPY | 1,525 | 1,700 | 1,482.5 | 1,700 | 1,700 | +200 (+13.33%) | 1,932,400 |
22 Mar 2004 | JPY | 1,445 | 1,500 | 1,420 | 1,500 | 1,500 | +75 (+5.26%) | 713,800 |
19 Mar 2004 | JPY | 1,365 | 1,480 | 1,362.5 | 1,425 | 1,425 | +20 (+1.42%) | 861,000 |
18 Mar 2004 | JPY | 1,505 | 1,580 | 1,395 | 1,405 | 1,405 | -20 (-1.40%) | 1,949,800 |
17 Mar 2004 | JPY | 1,250 | 1,427.5 | 1,245 | 1,425 | 1,425 | +197.5 (+16.09%) | 1,678,600 |
16 Mar 2004 | JPY | 1,192.5 | 1,240 | 1,172.5 | 1,227.5 | 1,227.5 | +57.5 (+4.91%) | 725,000 |
15 Mar 2004 | JPY | 1,180 | 1,212.5 | 1,137.5 | 1,170 | 1,170 | +10 (+0.86%) | 881,600 |
12 Mar 2004 | JPY | 1,165 | 1,195 | 1,130 | 1,160 | 1,160 | -37.5 (-3.13%) | 774,200 |
11 Mar 2004 | JPY | 1,125 | 1,265 | 1,122.5 | 1,197.5 | 1,197.5 | +20 (+1.70%) | 1,862,400 |
10 Mar 2004 | JPY | 1,050 | 1,185 | 1,050 | 1,177.5 | 1,177.5 | +137.5 (+13.22%) | 1,268,400 |
9 Mar 2004 | JPY | 1,000 | 1,065 | 990 | 1,040 | 1,040 | +17.5 (+1.71%) | 927,600 |
8 Mar 2004 | JPY | 998.5 | 1,042.5 | 960.5 | 1,022.5 | 1,022.5 | +114 (+12.55%) | 1,309,000 |
5 Mar 2004 | JPY | 902.5 | 924.5 | 895 | 908.5 | 908.5 | +21 (+2.37%) | 573,600 |
4 Mar 2004 | JPY | 851 | 900 | 851 | 887.5 | 887.5 | +37.5 (+4.41%) | 432,400 |
3 Mar 2004 | JPY | 845 | 855 | 837.5 | 850 | 850 | +5 (+0.59%) | 261,400 |
2 Mar 2004 | JPY | 855 | 860 | 840 | 845 | 845 | -5 (-0.59%) | 184,800 |
1 Mar 2004 | JPY | 882.5 | 890 | 840 | 850 | 850 | -30 (-3.41%) | 469,800 |
27 Feb 2004 | JPY | 892.5 | 892.5 | 858.5 | 880 | 880 | 0.0 (0.0%) | 298,000 |