Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2004 | JPY | 1,445 | 1,465 | 1,420 | 1,429 | 1,429 | -35 (-2.39%) | 2,049,000 |
12 Feb 2004 | JPY | 1,485 | 1,492 | 1,452 | 1,464 | 1,464 | +14 (+0.97%) | 1,272,000 |
10 Feb 2004 | JPY | 1,485 | 1,518 | 1,445 | 1,450 | 1,450 | -40 (-2.68%) | 1,439,000 |
9 Feb 2004 | JPY | 1,495 | 1,538 | 1,475 | 1,490 | 1,490 | +35 (+2.41%) | 2,392,000 |
6 Feb 2004 | JPY | 1,484 | 1,484 | 1,453 | 1,455 | 1,455 | -30 (-2.02%) | 1,512,000 |
5 Feb 2004 | JPY | 1,434 | 1,494 | 1,430 | 1,485 | 1,485 | +11 (+0.75%) | 2,078,000 |
4 Feb 2004 | JPY | 1,529 | 1,529 | 1,430 | 1,474 | 1,474 | -60 (-3.91%) | 2,664,000 |
3 Feb 2004 | JPY | 1,560 | 1,562 | 1,493 | 1,534 | 1,534 | -23 (-1.48%) | 1,908,000 |
2 Feb 2004 | JPY | 1,582 | 1,601 | 1,557 | 1,557 | 1,557 | -24 (-1.52%) | 1,118,000 |
30 Jan 2004 | JPY | 1,564 | 1,582 | 1,564 | 1,581 | 1,581 | +37 (+2.40%) | 1,347,000 |
29 Jan 2004 | JPY | 1,528 | 1,548 | 1,518 | 1,544 | 1,544 | -14 (-0.90%) | 1,492,000 |
28 Jan 2004 | JPY | 1,586 | 1,586 | 1,550 | 1,558 | 1,558 | -50 (-3.11%) | 1,780,000 |
27 Jan 2004 | JPY | 1,653 | 1,658 | 1,590 | 1,608 | 1,608 | -15 (-0.92%) | 1,723,000 |
26 Jan 2004 | JPY | 1,644 | 1,658 | 1,612 | 1,623 | 1,623 | -20 (-1.22%) | 1,292,000 |
23 Jan 2004 | JPY | 1,661 | 1,661 | 1,630 | 1,643 | 1,643 | +12 (+0.74%) | 1,560,000 |
22 Jan 2004 | JPY | 1,625 | 1,647 | 1,610 | 1,631 | 1,631 | -7 (-0.43%) | 1,320,000 |
21 Jan 2004 | JPY | 1,654 | 1,663 | 1,631 | 1,638 | 1,638 | -19 (-1.15%) | 854,000 |
20 Jan 2004 | JPY | 1,630 | 1,663 | 1,627 | 1,657 | 1,657 | +17 (+1.04%) | 1,436,000 |
19 Jan 2004 | JPY | 1,665 | 1,666 | 1,634 | 1,640 | 1,640 | -16 (-0.97%) | 1,283,000 |
16 Jan 2004 | JPY | 1,621 | 1,658 | 1,615 | 1,656 | 1,656 | +37 (+2.29%) | 1,968,000 |
15 Jan 2004 | JPY | 1,639 | 1,659 | 1,615 | 1,619 | 1,619 | -50 (-3.00%) | 1,821,000 |
14 Jan 2004 | JPY | 1,616 | 1,669 | 1,595 | 1,669 | 1,669 | +54 (+3.34%) | 1,410,000 |
13 Jan 2004 | JPY | 1,670 | 1,671 | 1,604 | 1,615 | 1,615 | -60 (-3.58%) | 1,428,000 |
9 Jan 2004 | JPY | 1,655 | 1,680 | 1,619 | 1,675 | 1,675 | +50 (+3.08%) | 2,344,000 |
8 Jan 2004 | JPY | 1,576 | 1,643 | 1,535 | 1,625 | 1,625 | +79 (+5.11%) | 2,715,000 |
7 Jan 2004 | JPY | 1,586 | 1,616 | 1,543 | 1,546 | 1,546 | -34 (-2.15%) | 2,100,000 |
6 Jan 2004 | JPY | 1,600 | 1,600 | 1,580 | 1,580 | 1,580 | +8 (+0.51%) | 1,081,000 |
5 Jan 2004 | JPY | 1,560 | 1,579 | 1,552 | 1,572 | 1,572 | +24 (+1.55%) | 448,000 |
30 Dec 2003 | JPY | 1,530 | 1,548 | 1,522 | 1,548 | 1,548 | +30 (+1.98%) | 502,000 |
29 Dec 2003 | JPY | 1,509 | 1,528 | 1,508 | 1,518 | 1,518 | +3 (+0.20%) | 767,000 |