Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Feb 2004 | JPY | 1,224 | 1,235 | 1,170 | 1,194 | 1,194 | -34 (-2.77%) | 2,570,000 |
24 Feb 2004 | JPY | 1,259 | 1,260 | 1,224 | 1,228 | 1,228 | -30 (-2.38%) | 1,298,500 |
23 Feb 2004 | JPY | 1,230 | 1,264 | 1,212 | 1,258 | 1,258 | +29 (+2.36%) | 2,387,500 |
20 Feb 2004 | JPY | 1,250 | 1,263 | 1,214 | 1,229 | 1,229 | -35 (-2.77%) | 3,748,000 |
19 Feb 2004 | JPY | 1,280 | 1,285 | 1,249 | 1,264 | 1,264 | -16 (-1.25%) | 2,358,500 |
18 Feb 2004 | JPY | 1,311 | 1,315 | 1,271 | 1,280 | 1,280 | +9 (+0.71%) | 2,788,000 |
17 Feb 2004 | JPY | 1,253 | 1,271 | 1,241 | 1,271 | 1,271 | +16 (+1.27%) | 2,405,500 |
16 Feb 2004 | JPY | 1,272 | 1,300 | 1,254 | 1,255 | 1,255 | -33 (-2.56%) | 1,766,000 |
13 Feb 2004 | JPY | 1,257 | 1,316 | 1,256 | 1,288 | 1,288 | +16 (+1.26%) | 3,346,000 |
12 Feb 2004 | JPY | 1,311 | 1,341 | 1,266 | 1,272 | 1,272 | -19 (-1.47%) | 3,383,000 |
10 Feb 2004 | JPY | 1,326 | 1,336 | 1,258 | 1,291 | 1,291 | -34 (-2.57%) | 2,247,000 |
9 Feb 2004 | JPY | 1,350 | 1,359 | 1,311 | 1,325 | 1,325 | +15 (+1.15%) | 1,566,000 |
6 Feb 2004 | JPY | 1,339 | 1,340 | 1,310 | 1,310 | 1,310 | -13 (-0.98%) | 1,384,500 |
5 Feb 2004 | JPY | 1,300 | 1,323 | 1,300 | 1,323 | 1,323 | +32 (+2.48%) | 1,720,000 |
4 Feb 2004 | JPY | 1,303 | 1,320 | 1,252 | 1,291 | 1,291 | -50 (-3.73%) | 5,856,500 |
3 Feb 2004 | JPY | 1,355 | 1,359 | 1,303 | 1,341 | 1,341 | -66 (-4.69%) | 3,971,500 |
2 Feb 2004 | JPY | 1,426 | 1,445 | 1,401 | 1,407 | 1,407 | -18 (-1.26%) | 2,641,000 |
30 Jan 2004 | JPY | 1,422 | 1,425 | 1,383 | 1,425 | 1,425 | +2 (+0.14%) | 2,685,000 |
29 Jan 2004 | JPY | 1,425 | 1,435 | 1,410 | 1,423 | 1,423 | -5 (-0.35%) | 3,075,500 |
28 Jan 2004 | JPY | 1,426 | 1,445 | 1,407 | 1,428 | 1,428 | -18 (-1.24%) | 2,296,500 |
27 Jan 2004 | JPY | 1,475 | 1,485 | 1,446 | 1,446 | 1,446 | -8 (-0.55%) | 2,575,000 |
26 Jan 2004 | JPY | 1,402 | 1,456 | 1,401 | 1,454 | 1,454 | +12 (+0.83%) | 1,852,500 |
23 Jan 2004 | JPY | 1,440 | 1,460 | 1,436 | 1,442 | 1,442 | -38 (-2.57%) | 2,634,000 |
22 Jan 2004 | JPY | 1,480 | 1,519 | 1,480 | 1,480 | 1,480 | -9 (-0.60%) | 2,312,500 |
21 Jan 2004 | JPY | 1,502 | 1,520 | 1,479 | 1,489 | 1,489 | -61 (-3.94%) | 3,456,000 |
20 Jan 2004 | JPY | 1,550 | 1,559 | 1,535 | 1,550 | 1,550 | +16 (+1.04%) | 1,375,500 |
19 Jan 2004 | JPY | 1,510 | 1,550 | 1,502 | 1,534 | 1,534 | +55 (+3.72%) | 2,484,000 |
16 Jan 2004 | JPY | 1,479 | 1,490 | 1,465 | 1,479 | 1,479 | -1 (-0.07%) | 2,504,500 |
15 Jan 2004 | JPY | 1,486 | 1,508 | 1,461 | 1,480 | 1,480 | -5 (-0.34%) | 2,956,500 |
14 Jan 2004 | JPY | 1,440 | 1,499 | 1,440 | 1,485 | 1,485 | +32 (+2.20%) | 2,260,500 |