Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2004 | JPY | 1,525 | 1,545 | 1,520 | 1,528 | 1,528 | +3 (+0.20%) | 1,741,000 |
27 Jan 2004 | JPY | 1,529 | 1,547 | 1,522 | 1,525 | 1,525 | +15 (+0.99%) | 2,904,000 |
26 Jan 2004 | JPY | 1,526 | 1,535 | 1,503 | 1,510 | 1,510 | -40 (-2.58%) | 2,549,000 |
23 Jan 2004 | JPY | 1,530 | 1,558 | 1,527 | 1,550 | 1,550 | +1 (+0.06%) | 3,994,000 |
22 Jan 2004 | JPY | 1,590 | 1,591 | 1,540 | 1,549 | 1,549 | -81 (-4.97%) | 5,965,000 |
21 Jan 2004 | JPY | 1,649 | 1,658 | 1,617 | 1,630 | 1,630 | -20 (-1.21%) | 3,424,000 |
20 Jan 2004 | JPY | 1,619 | 1,668 | 1,610 | 1,650 | 1,650 | +52 (+3.25%) | 4,326,000 |
19 Jan 2004 | JPY | 1,600 | 1,610 | 1,585 | 1,598 | 1,598 | +18 (+1.14%) | 1,811,000 |
16 Jan 2004 | JPY | 1,539 | 1,593 | 1,529 | 1,580 | 1,580 | +40 (+2.60%) | 3,465,000 |
15 Jan 2004 | JPY | 1,590 | 1,590 | 1,524 | 1,540 | 1,540 | -50 (-3.14%) | 2,588,000 |
14 Jan 2004 | JPY | 1,510 | 1,590 | 1,504 | 1,590 | 1,590 | +32 (+2.05%) | 4,127,000 |
13 Jan 2004 | JPY | 1,598 | 1,598 | 1,530 | 1,558 | 1,558 | -45 (-2.81%) | 3,339,000 |
9 Jan 2004 | JPY | 1,581 | 1,612 | 1,540 | 1,603 | 1,603 | +27 (+1.71%) | 5,259,000 |
8 Jan 2004 | JPY | 1,610 | 1,618 | 1,574 | 1,576 | 1,576 | -27 (-1.68%) | 2,372,000 |
7 Jan 2004 | JPY | 1,615 | 1,617 | 1,592 | 1,603 | 1,603 | -7 (-0.43%) | 596,000 |
6 Jan 2004 | JPY | 1,615 | 1,623 | 1,605 | 1,610 | 1,610 | +5 (+0.31%) | 1,061,000 |
5 Jan 2004 | JPY | 1,590 | 1,630 | 1,586 | 1,605 | 1,605 | +37 (+2.36%) | 700,000 |
30 Dec 2003 | JPY | 1,579 | 1,583 | 1,568 | 1,568 | 1,568 | +14 (+0.90%) | 328,000 |
29 Dec 2003 | JPY | 1,549 | 1,565 | 1,542 | 1,554 | 1,554 | +22 (+1.44%) | 384,000 |
26 Dec 2003 | JPY | 1,530 | 1,535 | 1,517 | 1,532 | 1,532 | +10 (+0.66%) | 284,000 |
25 Dec 2003 | JPY | 1,505 | 1,529 | 1,505 | 1,522 | 1,522 | +18 (+1.20%) | 280,000 |
24 Dec 2003 | JPY | 1,519 | 1,525 | 1,493 | 1,504 | 1,504 | -26 (-1.70%) | 842,000 |
22 Dec 2003 | JPY | 1,489 | 1,530 | 1,486 | 1,530 | 1,530 | +20 (+1.32%) | 647,000 |
19 Dec 2003 | JPY | 1,518 | 1,535 | 1,510 | 1,510 | 1,510 | +40 (+2.72%) | 1,247,000 |
18 Dec 2003 | JPY | 1,485 | 1,496 | 1,465 | 1,470 | 1,470 | -1 (-0.07%) | 627,000 |
17 Dec 2003 | JPY | 1,504 | 1,515 | 1,455 | 1,471 | 1,471 | -31 (-2.06%) | 1,032,000 |
16 Dec 2003 | JPY | 1,496 | 1,515 | 1,485 | 1,502 | 1,502 | -68 (-4.33%) | 1,310,000 |
15 Dec 2003 | JPY | 1,559 | 1,570 | 1,550 | 1,570 | 1,570 | 0.0 (0.0%) | 1,333,000 |