Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2004 | JPY | 1,910 | 1,925 | 1,850 | 1,875 | 1,875 | -12.5 (-0.66%) | 70,700,000 |
2 Apr 2004 | JPY | 1,855 | 1,930 | 1,842.5 | 1,887.5 | 1,887.5 | +32.5 (+1.75%) | 65,720,000 |
1 Apr 2004 | JPY | 1,777.5 | 1,862.5 | 1,747.5 | 1,855 | 1,855 | +102.5 (+5.85%) | 47,940,000 |
31 Mar 2004 | JPY | 1,747.5 | 1,757.5 | 1,725 | 1,752.5 | 1,752.5 | -7.5 (-0.43%) | 22,560,000 |
30 Mar 2004 | JPY | 1,720 | 1,767.5 | 1,720 | 1,760 | 1,760 | -10 (-0.56%) | 20,500,000 |
29 Mar 2004 | JPY | 1,750 | 1,795 | 1,732.5 | 1,770 | 1,770 | +45 (+2.61%) | 15,860,000 |
26 Mar 2004 | JPY | 1,725 | 1,755 | 1,715 | 1,725 | 1,725 | -25 (-1.43%) | 35,160,000 |
25 Mar 2004 | JPY | 1,732.5 | 1,755 | 1,722.5 | 1,750 | 1,750 | -2.5 (-0.14%) | 14,100,000 |
24 Mar 2004 | JPY | 1,750 | 1,752.5 | 1,722.5 | 1,752.5 | 1,752.5 | 0.0 (0.0%) | 14,500,000 |
23 Mar 2004 | JPY | 1,725 | 1,762.5 | 1,712.5 | 1,752.5 | 1,752.5 | -22.5 (-1.27%) | 17,560,000 |
22 Mar 2004 | JPY | 1,755 | 1,785 | 1,750 | 1,775 | 1,775 | -12.5 (-0.70%) | 15,600,000 |
19 Mar 2004 | JPY | 1,800 | 1,825 | 1,777.5 | 1,787.5 | 1,787.5 | +62.5 (+3.62%) | 74,500,000 |
18 Mar 2004 | JPY | 1,725 | 1,750 | 1,715 | 1,725 | 1,725 | 0.0 (0.0%) | 37,540,000 |
17 Mar 2004 | JPY | 1,722.5 | 1,737.5 | 1,697.5 | 1,725 | 1,725 | +5 (+0.29%) | 24,380,000 |
16 Mar 2004 | JPY | 1,692.5 | 1,737.5 | 1,662.5 | 1,720 | 1,720 | +30 (+1.78%) | 23,300,000 |
15 Mar 2004 | JPY | 1,660 | 1,697.5 | 1,655 | 1,690 | 1,690 | +55 (+3.36%) | 23,980,000 |
12 Mar 2004 | JPY | 1,600 | 1,645 | 1,600 | 1,635 | 1,635 | -25 (-1.51%) | 35,480,000 |
11 Mar 2004 | JPY | 1,675 | 1,677.5 | 1,660 | 1,660 | 1,660 | -12.5 (-0.75%) | 14,700,000 |
10 Mar 2004 | JPY | 1,675 | 1,685 | 1,660 | 1,672.5 | 1,672.5 | +15 (+0.90%) | 9,200,000 |
9 Mar 2004 | JPY | 1,650 | 1,680 | 1,650 | 1,657.5 | 1,657.5 | 0.0 (0.0%) | 15,260,000 |
8 Mar 2004 | JPY | 1,687.5 | 1,695 | 1,657.5 | 1,657.5 | 1,657.5 | -30 (-1.78%) | 14,340,000 |
5 Mar 2004 | JPY | 1,725 | 1,725 | 1,675 | 1,687.5 | 1,687.5 | -37.5 (-2.17%) | 18,600,000 |
4 Mar 2004 | JPY | 1,700 | 1,755 | 1,682.5 | 1,725 | 1,725 | +20 (+1.17%) | 28,040,000 |
3 Mar 2004 | JPY | 1,710 | 1,755 | 1,702.5 | 1,705 | 1,705 | -30 (-1.73%) | 33,300,000 |
2 Mar 2004 | JPY | 1,700 | 1,830 | 1,690 | 1,735 | 1,735 | +70 (+4.20%) | 73,480,000 |
1 Mar 2004 | JPY | 1,647.5 | 1,687.5 | 1,630 | 1,665 | 1,665 | +7.5 (+0.45%) | 33,400,000 |
27 Feb 2004 | JPY | 1,615 | 1,675 | 1,615 | 1,657.5 | 1,657.5 | +42.5 (+2.63%) | 47,900,000 |
26 Feb 2004 | JPY | 1,575 | 1,620 | 1,572.5 | 1,615 | 1,615 | +47.5 (+3.03%) | 27,160,000 |
25 Feb 2004 | JPY | 1,562.5 | 1,572.5 | 1,540 | 1,567.5 | 1,567.5 | +27.5 (+1.79%) | 11,460,000 |
24 Feb 2004 | JPY | 1,550 | 1,560 | 1,535 | 1,540 | 1,540 | -32.5 (-2.07%) | 16,040,000 |