Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2004 | JPY | 1,331 | 1,398 | 1,323 | 1,366 | 1,366 | +24 (+1.79%) | 2,317,000 |
16 Feb 2004 | JPY | 1,355 | 1,366 | 1,340 | 1,342 | 1,342 | -4 (-0.30%) | 1,224,000 |
13 Feb 2004 | JPY | 1,325 | 1,360 | 1,325 | 1,346 | 1,346 | +21 (+1.58%) | 2,301,000 |
12 Feb 2004 | JPY | 1,342 | 1,346 | 1,321 | 1,325 | 1,325 | +3 (+0.23%) | 2,616,000 |
10 Feb 2004 | JPY | 1,345 | 1,349 | 1,295 | 1,322 | 1,322 | -34 (-2.51%) | 4,332,000 |
9 Feb 2004 | JPY | 1,405 | 1,414 | 1,354 | 1,356 | 1,356 | -34 (-2.45%) | 2,474,000 |
6 Feb 2004 | JPY | 1,399 | 1,404 | 1,385 | 1,390 | 1,390 | +4 (+0.29%) | 806,000 |
5 Feb 2004 | JPY | 1,390 | 1,406 | 1,370 | 1,386 | 1,386 | -20 (-1.42%) | 1,684,000 |
4 Feb 2004 | JPY | 1,435 | 1,445 | 1,399 | 1,406 | 1,406 | -21 (-1.47%) | 2,449,000 |
3 Feb 2004 | JPY | 1,461 | 1,462 | 1,406 | 1,427 | 1,427 | -2 (-0.14%) | 2,774,000 |
2 Feb 2004 | JPY | 1,450 | 1,473 | 1,422 | 1,429 | 1,429 | -11 (-0.76%) | 1,985,000 |
30 Jan 2004 | JPY | 1,491 | 1,495 | 1,437 | 1,440 | 1,440 | -56 (-3.74%) | 4,251,000 |
29 Jan 2004 | JPY | 1,515 | 1,522 | 1,486 | 1,496 | 1,496 | -32 (-2.09%) | 2,017,000 |
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 |