Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2004 | JPY | 1,270 | 1,279 | 1,264 | 1,270 | 1,270 | -27 (-2.08%) | 1,458,000 |
28 Jan 2004 | JPY | 1,293 | 1,305 | 1,273 | 1,297 | 1,297 | -6 (-0.46%) | 1,016,000 |
27 Jan 2004 | JPY | 1,318 | 1,319 | 1,297 | 1,303 | 1,303 | +11 (+0.85%) | 857,000 |
26 Jan 2004 | JPY | 1,296 | 1,301 | 1,284 | 1,292 | 1,292 | -3 (-0.23%) | 703,000 |
23 Jan 2004 | JPY | 1,300 | 1,303 | 1,285 | 1,295 | 1,295 | +1 (+0.08%) | 1,582,000 |
22 Jan 2004 | JPY | 1,272 | 1,295 | 1,262 | 1,294 | 1,294 | +32 (+2.54%) | 1,519,000 |
21 Jan 2004 | JPY | 1,260 | 1,270 | 1,255 | 1,262 | 1,262 | -2 (-0.16%) | 623,000 |
20 Jan 2004 | JPY | 1,261 | 1,270 | 1,250 | 1,264 | 1,264 | +12 (+0.96%) | 920,000 |
19 Jan 2004 | JPY | 1,265 | 1,265 | 1,244 | 1,252 | 1,252 | -4 (-0.32%) | 656,000 |
16 Jan 2004 | JPY | 1,245 | 1,263 | 1,235 | 1,256 | 1,256 | +26 (+2.11%) | 749,000 |
15 Jan 2004 | JPY | 1,242 | 1,245 | 1,230 | 1,230 | 1,230 | -17 (-1.36%) | 658,000 |
14 Jan 2004 | JPY | 1,258 | 1,259 | 1,239 | 1,247 | 1,247 | -9 (-0.72%) | 985,000 |
13 Jan 2004 | JPY | 1,264 | 1,264 | 1,247 | 1,256 | 1,256 | +6 (+0.48%) | 1,223,000 |
9 Jan 2004 | JPY | 1,236 | 1,265 | 1,232 | 1,250 | 1,250 | -26 (-2.04%) | 4,288,000 |
8 Jan 2004 | JPY | 1,300 | 1,308 | 1,272 | 1,276 | 1,276 | -27 (-2.07%) | 2,687,000 |
7 Jan 2004 | JPY | 1,325 | 1,327 | 1,300 | 1,303 | 1,303 | -17 (-1.29%) | 1,448,000 |
6 Jan 2004 | JPY | 1,324 | 1,327 | 1,315 | 1,320 | 1,320 | +7 (+0.53%) | 1,040,000 |
5 Jan 2004 | JPY | 1,315 | 1,321 | 1,304 | 1,313 | 1,313 | +10 (+0.77%) | 550,000 |
30 Dec 2003 | JPY | 1,300 | 1,304 | 1,295 | 1,303 | 1,303 | +9 (+0.70%) | 351,000 |
29 Dec 2003 | JPY | 1,285 | 1,299 | 1,285 | 1,294 | 1,294 | +10 (+0.78%) | 647,000 |
26 Dec 2003 | JPY | 1,274 | 1,284 | 1,268 | 1,284 | 1,284 | +10 (+0.78%) | 715,000 |
25 Dec 2003 | JPY | 1,288 | 1,288 | 1,272 | 1,274 | 1,274 | -9 (-0.70%) | 555,000 |
24 Dec 2003 | JPY | 1,281 | 1,287 | 1,264 | 1,283 | 1,283 | -12 (-0.93%) | 306,000 |
22 Dec 2003 | JPY | 1,280 | 1,295 | 1,274 | 1,295 | 1,295 | +20 (+1.57%) | 1,069,000 |
19 Dec 2003 | JPY | 1,268 | 1,278 | 1,266 | 1,275 | 1,275 | +17 (+1.35%) | 1,171,000 |
18 Dec 2003 | JPY | 1,259 | 1,265 | 1,256 | 1,258 | 1,258 | 0.0 (0.0%) | 943,000 |
17 Dec 2003 | JPY | 1,267 | 1,267 | 1,247 | 1,258 | 1,258 | +11 (+0.88%) | 1,154,000 |
16 Dec 2003 | JPY | 1,250 | 1,263 | 1,236 | 1,247 | 1,247 | -7 (-0.56%) | 775,000 |
15 Dec 2003 | JPY | 1,263 | 1,272 | 1,253 | 1,254 | 1,254 | 0.0 (0.0%) | 1,416,000 |