Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2004 | JPY | 1,030 | 1,035 | 1,005 | 1,021 | 1,021 | -27 (-2.58%) | 2,913,000 |
2 Feb 2004 | JPY | 1,046 | 1,061 | 1,041 | 1,048 | 1,048 | -17 (-1.60%) | 1,933,000 |
30 Jan 2004 | JPY | 1,062 | 1,075 | 1,044 | 1,065 | 1,065 | -5 (-0.47%) | 1,451,000 |
29 Jan 2004 | JPY | 1,070 | 1,070 | 1,051 | 1,070 | 1,070 | -2 (-0.19%) | 1,951,000 |
28 Jan 2004 | JPY | 1,062 | 1,077 | 1,062 | 1,072 | 1,072 | +1 (+0.09%) | 1,017,000 |
27 Jan 2004 | JPY | 1,100 | 1,100 | 1,071 | 1,071 | 1,071 | -14 (-1.29%) | 1,239,000 |
26 Jan 2004 | JPY | 1,100 | 1,100 | 1,070 | 1,085 | 1,085 | -15 (-1.36%) | 1,570,000 |
23 Jan 2004 | JPY | 1,087 | 1,125 | 1,064 | 1,100 | 1,100 | +33 (+3.09%) | 4,607,000 |
22 Jan 2004 | JPY | 1,042 | 1,067 | 1,040 | 1,067 | 1,067 | +36 (+3.49%) | 2,211,000 |
21 Jan 2004 | JPY | 1,023 | 1,045 | 1,015 | 1,031 | 1,031 | -13 (-1.25%) | 2,765,000 |
20 Jan 2004 | JPY | 1,066 | 1,073 | 1,041 | 1,044 | 1,044 | -14 (-1.32%) | 2,428,000 |
19 Jan 2004 | JPY | 1,051 | 1,065 | 1,044 | 1,058 | 1,058 | +18 (+1.73%) | 2,026,000 |
16 Jan 2004 | JPY | 1,048 | 1,048 | 1,023 | 1,040 | 1,040 | 0.0 (0.0%) | 2,249,000 |
15 Jan 2004 | JPY | 1,045 | 1,055 | 1,037 | 1,040 | 1,040 | +15 (+1.46%) | 4,362,000 |
14 Jan 2004 | JPY | 1,059 | 1,059 | 1,020 | 1,025 | 1,025 | -35 (-3.30%) | 4,780,000 |
13 Jan 2004 | JPY | 1,067 | 1,068 | 1,030 | 1,060 | 1,060 | -15 (-1.40%) | 3,943,000 |
9 Jan 2004 | JPY | 1,098 | 1,099 | 1,062 | 1,075 | 1,075 | -40 (-3.59%) | 4,158,000 |
8 Jan 2004 | JPY | 1,123 | 1,130 | 1,106 | 1,115 | 1,115 | 0.0 (0.0%) | 914,000 |
7 Jan 2004 | JPY | 1,149 | 1,149 | 1,106 | 1,115 | 1,115 | -31 (-2.71%) | 1,219,000 |
6 Jan 2004 | JPY | 1,140 | 1,157 | 1,135 | 1,146 | 1,146 | +12 (+1.06%) | 1,177,000 |
5 Jan 2004 | JPY | 1,150 | 1,160 | 1,120 | 1,134 | 1,134 | -6 (-0.53%) | 653,000 |
30 Dec 2003 | JPY | 1,138 | 1,140 | 1,120 | 1,140 | 1,140 | +20 (+1.79%) | 384,000 |
29 Dec 2003 | JPY | 1,118 | 1,129 | 1,097 | 1,120 | 1,120 | +2 (+0.18%) | 473,000 |
26 Dec 2003 | JPY | 1,116 | 1,118 | 1,097 | 1,118 | 1,118 | -1 (-0.09%) | 371,000 |
25 Dec 2003 | JPY | 1,101 | 1,119 | 1,080 | 1,119 | 1,119 | +17 (+1.54%) | 441,000 |
24 Dec 2003 | JPY | 1,113 | 1,119 | 1,086 | 1,102 | 1,102 | -14 (-1.25%) | 585,000 |
22 Dec 2003 | JPY | 1,098 | 1,125 | 1,093 | 1,116 | 1,116 | +38 (+3.53%) | 1,024,000 |
19 Dec 2003 | JPY | 1,090 | 1,094 | 1,066 | 1,078 | 1,078 | -11 (-1.01%) | 2,065,000 |
18 Dec 2003 | JPY | 1,081 | 1,118 | 1,080 | 1,089 | 1,089 | -11 (-1%) | 1,298,000 |
17 Dec 2003 | JPY | 1,121 | 1,121 | 1,075 | 1,100 | 1,100 | 0.0 (0.0%) | 1,939,000 |