Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2004 | JPY | 3,600 | 3,600 | 3,460 | 3,550 | 3,550 | +80 (+2.31%) | 800 |
8 Jan 2004 | JPY | 3,320 | 3,510 | 3,320 | 3,470 | 3,470 | +160 (+4.83%) | 1,900 |
7 Jan 2004 | JPY | 3,490 | 3,500 | 3,300 | 3,310 | 3,310 | -220 (-6.23%) | 2,100 |
6 Jan 2004 | JPY | 3,620 | 3,620 | 3,430 | 3,530 | 3,530 | -90 (-2.49%) | 800 |
5 Jan 2004 | JPY | 3,720 | 3,720 | 3,620 | 3,620 | 3,620 | -130 (-3.47%) | 1,100 |
2 Jan 2004 | JPY | 3,750 | 3,750 | 3,750 | 3,750 | 3,750 | 0.0 (0.0%) | 0 |
1 Jan 2004 | JPY | 3,750 | 3,750 | 3,750 | 3,750 | 3,750 | 0.0 (0.0%) | 0 |
31 Dec 2003 | JPY | 3,750 | 3,750 | 3,750 | 3,750 | 3,750 | 0.0 (0.0%) | 0 |
30 Dec 2003 | JPY | 3,700 | 3,880 | 3,700 | 3,750 | 3,750 | +10 (+0.27%) | 2,200 |
29 Dec 2003 | JPY | 3,400 | 3,740 | 3,370 | 3,740 | 3,740 | +390 (+11.64%) | 6,800 |
26 Dec 2003 | JPY | 3,140 | 3,400 | 3,140 | 3,350 | 3,350 | +260 (+8.41%) | 10,600 |
25 Dec 2003 | JPY | 2,900 | 3,090 | 2,860 | 3,090 | 3,090 | +90 (+3%) | 5,900 |
24 Dec 2003 | JPY | 3,100 | 3,100 | 3,000 | 3,000 | 3,000 | -200 (-6.25%) | 6,800 |
23 Dec 2003 | JPY | 3,200 | 3,200 | 3,200 | 3,200 | 3,200 | 0.0 (0.0%) | 0 |
22 Dec 2003 | JPY | 3,320 | 3,320 | 3,120 | 3,200 | 3,200 | -160 (-4.76%) | 5,900 |
19 Dec 2003 | JPY | 3,440 | 3,440 | 3,350 | 3,360 | 3,360 | -100 (-2.89%) | 2,200 |
18 Dec 2003 | JPY | 3,540 | 3,570 | 3,460 | 3,460 | 3,460 | -110 (-3.08%) | 5,700 |
17 Dec 2003 | JPY | 3,530 | 3,570 | 3,520 | 3,570 | 3,570 | 0.0 (0.0%) | 800 |
16 Dec 2003 | JPY | 3,690 | 3,690 | 3,510 | 3,570 | 3,570 | -220 (-5.80%) | 1,100 |
15 Dec 2003 | JPY | 3,800 | 3,800 | 3,470 | 3,790 | 3,790 | +90 (+2.43%) | 2,500 |
12 Dec 2003 | JPY | 3,950 | 3,950 | 3,700 | 3,700 | 3,700 | -250 (-6.33%) | 500 |
11 Dec 2003 | JPY | 3,900 | 3,950 | 3,850 | 3,950 | 3,950 | +80 (+2.07%) | 900 |
10 Dec 2003 | JPY | 3,690 | 3,870 | 3,450 | 3,870 | 3,870 | +150 (+4.03%) | 2,500 |
9 Dec 2003 | JPY | 3,850 | 3,850 | 3,710 | 3,720 | 3,720 | -70 (-1.85%) | 3,800 |
8 Dec 2003 | JPY | 4,030 | 4,040 | 3,750 | 3,790 | 3,790 | -190 (-4.77%) | 2,600 |
5 Dec 2003 | JPY | 4,080 | 4,150 | 3,950 | 3,980 | 3,980 | +50 (+1.27%) | 6,200 |
4 Dec 2003 | JPY | 3,610 | 4,150 | 3,350 | 3,930 | 3,930 | +360 (+10.08%) | 12,000 |
3 Dec 2003 | JPY | 3,690 | 3,750 | 3,570 | 3,570 | 3,570 | -170 (-4.55%) | 2,700 |
2 Dec 2003 | JPY | 3,850 | 3,900 | 3,710 | 3,740 | 3,740 | -110 (-2.86%) | 5,800 |
1 Dec 2003 | JPY | 3,760 | 3,850 | 3,760 | 3,850 | 3,850 | -60 (-1.53%) | 2,300 |