Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2004 | JPY | 1,246.6666 | 1,316.6666 | 1,236.6666 | 1,276.6666 | 1,276.6666 | +96.667 (+8.19%) | 1,221,600 |
20 Feb 2004 | JPY | 1,183.3334 | 1,183.3334 | 1,170 | 1,180 | 1,180 | 0.0 (0.0%) | 462,000 |
19 Feb 2004 | JPY | 1,176.6666 | 1,193.3334 | 1,170 | 1,180 | 1,180 | -20 (-1.67%) | 154,200 |
18 Feb 2004 | JPY | 1,223.3334 | 1,230 | 1,160 | 1,200 | 1,200 | -20 (-1.64%) | 244,800 |
17 Feb 2004 | JPY | 1,240 | 1,240 | 1,210 | 1,220 | 1,220 | -26.667 (-2.14%) | 163,200 |
16 Feb 2004 | JPY | 1,243.3334 | 1,246.6666 | 1,240 | 1,246.6666 | 1,246.6666 | -6.667 (-0.53%) | 61,200 |
13 Feb 2004 | JPY | 1,260 | 1,260 | 1,243.3334 | 1,253.3334 | 1,253.3334 | -6.667 (-0.53%) | 138,600 |
12 Feb 2004 | JPY | 1,253.3334 | 1,260 | 1,250 | 1,260 | 1,260 | +6.667 (+0.53%) | 137,400 |
10 Feb 2004 | JPY | 1,253.3334 | 1,253.3334 | 1,250 | 1,253.3334 | 1,253.3334 | 0.0 (0.0%) | 109,200 |
9 Feb 2004 | JPY | 1,260 | 1,260 | 1,250 | 1,253.3334 | 1,253.3334 | -10 (-0.79%) | 62,400 |
6 Feb 2004 | JPY | 1,263.3334 | 1,266.6666 | 1,243.3334 | 1,263.3334 | 1,263.3334 | 0.0 (0.0%) | 87,000 |
5 Feb 2004 | JPY | 1,240 | 1,263.3334 | 1,240 | 1,263.3334 | 1,263.3334 | +23.333 (+1.88%) | 65,400 |
4 Feb 2004 | JPY | 1,253.3334 | 1,263.3334 | 1,240 | 1,240 | 1,240 | -13.333 (-1.06%) | 151,800 |
3 Feb 2004 | JPY | 1,250 | 1,253.3334 | 1,233.3334 | 1,253.3334 | 1,253.3334 | +10 (+0.80%) | 162,600 |
2 Feb 2004 | JPY | 1,233.3334 | 1,246.6666 | 1,230 | 1,243.3334 | 1,243.3334 | +16.667 (+1.36%) | 78,600 |
30 Jan 2004 | JPY | 1,226.6666 | 1,226.6666 | 1,206.6666 | 1,226.6666 | 1,226.6666 | 0.0 (0.0%) | 76,800 |
29 Jan 2004 | JPY | 1,226.6666 | 1,230 | 1,220 | 1,226.6666 | 1,226.6666 | 0.0 (0.0%) | 67,200 |
28 Jan 2004 | JPY | 1,210 | 1,226.6666 | 1,200 | 1,226.6666 | 1,226.6666 | +16.667 (+1.38%) | 70,200 |
27 Jan 2004 | JPY | 1,186.6666 | 1,210 | 1,180 | 1,210 | 1,210 | +23.333 (+1.97%) | 84,600 |
26 Jan 2004 | JPY | 1,180 | 1,190 | 1,176.6666 | 1,186.6666 | 1,186.6666 | +23.333 (+2.01%) | 51,600 |
23 Jan 2004 | JPY | 1,146.6666 | 1,176.6666 | 1,146.6666 | 1,163.3334 | 1,163.3334 | +3.333 (+0.29%) | 24,000 |
22 Jan 2004 | JPY | 1,146.6666 | 1,166.6666 | 1,143.3334 | 1,160 | 1,160 | 0.0 (0.0%) | 222,600 |
21 Jan 2004 | JPY | 1,166.6666 | 1,166.6666 | 1,153.3334 | 1,160 | 1,160 | -16.667 (-1.42%) | 90,000 |
20 Jan 2004 | JPY | 1,176.6666 | 1,183.3334 | 1,176.6666 | 1,176.6666 | 1,176.6666 | -16.667 (-1.40%) | 79,800 |
19 Jan 2004 | JPY | 1,190 | 1,200 | 1,173.3334 | 1,193.3334 | 1,193.3334 | +36.667 (+3.17%) | 190,800 |
16 Jan 2004 | JPY | 1,133.3334 | 1,163.3334 | 1,120 | 1,156.6666 | 1,156.6666 | +33.333 (+2.97%) | 421,800 |
15 Jan 2004 | JPY | 1,116.6666 | 1,133.3334 | 1,116.6666 | 1,123.3334 | 1,123.3334 | +6.667 (+0.60%) | 105,600 |
14 Jan 2004 | JPY | 1,123.3334 | 1,126.6666 | 1,110 | 1,116.6666 | 1,116.6666 | -10 (-0.89%) | 76,800 |
13 Jan 2004 | JPY | 1,133.3334 | 1,133.3334 | 1,123.3334 | 1,126.6666 | 1,126.6666 | 0.0 (0.0%) | 86,400 |