Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2004 | JPY | 1,933 | 1,955 | 1,933 | 1,940 | 1,940 | +8 (+0.41%) | 238,500 |
6 Apr 2004 | JPY | 1,922 | 1,944 | 1,922 | 1,932 | 1,932 | +3 (+0.16%) | 209,100 |
5 Apr 2004 | JPY | 1,916 | 1,938 | 1,911 | 1,929 | 1,929 | +16 (+0.84%) | 271,300 |
2 Apr 2004 | JPY | 1,918 | 1,929 | 1,912 | 1,913 | 1,913 | -5 (-0.26%) | 212,500 |
1 Apr 2004 | JPY | 1,930 | 1,931 | 1,918 | 1,918 | 1,918 | -14 (-0.72%) | 222,600 |
31 Mar 2004 | JPY | 1,931 | 1,932 | 1,910 | 1,932 | 1,932 | +2 (+0.10%) | 173,000 |
30 Mar 2004 | JPY | 1,931 | 1,932 | 1,920 | 1,930 | 1,930 | -15 (-0.77%) | 114,200 |
29 Mar 2004 | JPY | 1,947 | 1,951 | 1,928 | 1,945 | 1,945 | -11 (-0.56%) | 172,800 |
26 Mar 2004 | JPY | 1,967 | 1,985 | 1,949 | 1,956 | 1,956 | -44 (-2.20%) | 233,500 |
25 Mar 2004 | JPY | 2,000 | 2,010 | 1,980 | 2,000 | 2,000 | -10 (-0.50%) | 327,200 |
24 Mar 2004 | JPY | 2,005 | 2,020 | 2,000 | 2,010 | 2,010 | +5 (+0.25%) | 318,800 |
23 Mar 2004 | JPY | 1,989 | 2,015 | 1,981 | 2,005 | 2,005 | +16 (+0.80%) | 209,900 |
22 Mar 2004 | JPY | 1,986 | 2,000 | 1,983 | 1,989 | 1,989 | +3 (+0.15%) | 163,600 |
19 Mar 2004 | JPY | 1,983 | 1,995 | 1,977 | 1,986 | 1,986 | +3 (+0.15%) | 162,700 |
18 Mar 2004 | JPY | 2,005 | 2,005 | 1,975 | 1,983 | 1,983 | -4 (-0.20%) | 337,100 |
17 Mar 2004 | JPY | 1,962 | 1,992 | 1,962 | 1,987 | 1,987 | +26 (+1.33%) | 148,400 |
16 Mar 2004 | JPY | 1,956 | 1,971 | 1,956 | 1,961 | 1,961 | +6 (+0.31%) | 155,100 |
15 Mar 2004 | JPY | 1,954 | 1,972 | 1,953 | 1,955 | 1,955 | +4 (+0.21%) | 184,100 |
12 Mar 2004 | JPY | 1,941 | 1,964 | 1,941 | 1,951 | 1,951 | -13 (-0.66%) | 475,500 |
11 Mar 2004 | JPY | 1,965 | 1,970 | 1,960 | 1,964 | 1,964 | -1 (-0.05%) | 149,900 |
10 Mar 2004 | JPY | 1,965 | 1,977 | 1,965 | 1,965 | 1,965 | 0.0 (0.0%) | 185,600 |
9 Mar 2004 | JPY | 1,971 | 1,981 | 1,950 | 1,965 | 1,965 | -5 (-0.25%) | 219,200 |
8 Mar 2004 | JPY | 1,962 | 1,976 | 1,962 | 1,970 | 1,970 | +6 (+0.31%) | 207,100 |
5 Mar 2004 | JPY | 1,956 | 1,966 | 1,956 | 1,964 | 1,964 | +2 (+0.10%) | 223,900 |
4 Mar 2004 | JPY | 1,951 | 1,970 | 1,950 | 1,962 | 1,962 | +2 (+0.10%) | 234,900 |
3 Mar 2004 | JPY | 1,941 | 1,968 | 1,941 | 1,960 | 1,960 | -7 (-0.36%) | 175,200 |
2 Mar 2004 | JPY | 1,956 | 1,969 | 1,948 | 1,967 | 1,967 | +8 (+0.41%) | 289,100 |
1 Mar 2004 | JPY | 1,934 | 1,959 | 1,933 | 1,959 | 1,959 | +24 (+1.24%) | 254,400 |
27 Feb 2004 | JPY | 1,918 | 1,938 | 1,911 | 1,935 | 1,935 | +14 (+0.73%) | 196,800 |
26 Feb 2004 | JPY | 1,907 | 1,921 | 1,907 | 1,921 | 1,921 | +16 (+0.84%) | 111,600 |