Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2003 | JPY | 1,015 | 1,015 | 1,000 | 1,000 | 1,000 | -15 (-1.48%) | 13,000 |
23 Dec 2003 | JPY | 1,015 | 1,015 | 1,015 | 1,015 | 1,015 | 0.0 (0.0%) | 0 |
22 Dec 2003 | JPY | 1,015 | 1,015 | 1,007 | 1,015 | 1,015 | 0.0 (0.0%) | 18,000 |
19 Dec 2003 | JPY | 1,040 | 1,040 | 1,015 | 1,015 | 1,015 | -40 (-3.79%) | 6,000 |
18 Dec 2003 | JPY | 1,050 | 1,055 | 1,050 | 1,055 | 1,055 | +4 (+0.38%) | 4,000 |
17 Dec 2003 | JPY | 1,052 | 1,053 | 1,050 | 1,051 | 1,051 | -1 (-0.10%) | 6,000 |
16 Dec 2003 | JPY | 1,050 | 1,052 | 1,050 | 1,052 | 1,052 | -28 (-2.59%) | 4,000 |
15 Dec 2003 | JPY | 1,050 | 1,080 | 1,050 | 1,080 | 1,080 | +10 (+0.93%) | 2,000 |
12 Dec 2003 | JPY | 1,070 | 1,070 | 1,070 | 1,070 | 1,070 | 0.0 (0.0%) | 0 |
11 Dec 2003 | JPY | 1,070 | 1,070 | 1,070 | 1,070 | 1,070 | -20 (-1.83%) | 2,000 |
10 Dec 2003 | JPY | 1,090 | 1,090 | 1,090 | 1,090 | 1,090 | 0.0 (0.0%) | 0 |
9 Dec 2003 | JPY | 1,090 | 1,090 | 1,067 | 1,090 | 1,090 | +23 (+2.16%) | 14,000 |
8 Dec 2003 | JPY | 1,067 | 1,067 | 1,067 | 1,067 | 1,067 | +31 (+2.99%) | 2,000 |
5 Dec 2003 | JPY | 1,036 | 1,036 | 1,036 | 1,036 | 1,036 | +12 (+1.17%) | 0 |
4 Dec 2003 | JPY | 1,024 | 1,024 | 1,024 | 1,024 | 1,024 | -31 (-2.94%) | 1,000 |
3 Dec 2003 | JPY | 1,078 | 1,080 | 1,055 | 1,055 | 1,055 | -15 (-1.40%) | 10,000 |
2 Dec 2003 | JPY | 1,090 | 1,100 | 1,070 | 1,070 | 1,070 | -20 (-1.83%) | 11,000 |
1 Dec 2003 | JPY | 1,080 | 1,090 | 1,080 | 1,090 | 1,090 | 0.0 (0.0%) | 14,000 |
28 Nov 2003 | JPY | 1,095 | 1,100 | 1,090 | 1,090 | 1,090 | -10 (-0.91%) | 9,000 |
27 Nov 2003 | JPY | 1,039 | 1,100 | 1,039 | 1,100 | 1,100 | +100 (+10%) | 28,000 |
26 Nov 2003 | JPY | 950 | 1,000 | 950 | 1,000 | 1,000 | +51 (+5.37%) | 5,000 |
25 Nov 2003 | JPY | 935 | 949 | 935 | 949 | 949 | -6 (-0.63%) | 10,000 |
24 Nov 2003 | JPY | 955 | 955 | 955 | 955 | 955 | 0.0 (0.0%) | 0 |
21 Nov 2003 | JPY | 960 | 961 | 951 | 955 | 955 | -5 (-0.52%) | 6,000 |
20 Nov 2003 | JPY | 960 | 960 | 950 | 960 | 960 | +25 (+2.67%) | 9,000 |
19 Nov 2003 | JPY | 997 | 997 | 935 | 935 | 935 | -65 (-6.50%) | 11,000 |
18 Nov 2003 | JPY | 1,040 | 1,040 | 1,000 | 1,000 | 1,000 | -10 (-0.99%) | 8,000 |
17 Nov 2003 | JPY | 1,024 | 1,024 | 1,010 | 1,010 | 1,010 | -38 (-3.63%) | 2,000 |
14 Nov 2003 | JPY | 1,030 | 1,048 | 1,026 | 1,048 | 1,048 | +37 (+3.66%) | 9,000 |
13 Nov 2003 | JPY | 1,047 | 1,047 | 1,011 | 1,011 | 1,011 | -16 (-1.56%) | 6,000 |