Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2004 | JPY | 2,860 | 2,880 | 2,775 | 2,775 | 2,775 | -150 (-5.13%) | 830,100 |
13 Feb 2004 | JPY | 2,795 | 2,940 | 2,795 | 2,925 | 2,925 | +90 (+3.17%) | 1,107,500 |
12 Feb 2004 | JPY | 2,685 | 2,855 | 2,670 | 2,835 | 2,835 | +205 (+7.79%) | 1,347,100 |
10 Feb 2004 | JPY | 2,630 | 2,700 | 2,630 | 2,630 | 2,630 | 0.0 (0.0%) | 841,100 |
9 Feb 2004 | JPY | 2,645 | 2,675 | 2,595 | 2,630 | 2,630 | +20 (+0.77%) | 486,400 |
6 Feb 2004 | JPY | 2,600 | 2,640 | 2,570 | 2,610 | 2,610 | +40 (+1.56%) | 570,500 |
5 Feb 2004 | JPY | 2,560 | 2,585 | 2,550 | 2,570 | 2,570 | -30 (-1.15%) | 474,900 |
4 Feb 2004 | JPY | 2,640 | 2,645 | 2,575 | 2,600 | 2,600 | -30 (-1.14%) | 685,700 |
3 Feb 2004 | JPY | 2,660 | 2,660 | 2,575 | 2,630 | 2,630 | -35 (-1.31%) | 781,000 |
2 Feb 2004 | JPY | 2,570 | 2,685 | 2,560 | 2,665 | 2,665 | +115 (+4.51%) | 773,400 |
30 Jan 2004 | JPY | 2,550 | 2,580 | 2,530 | 2,550 | 2,550 | +5 (+0.20%) | 415,700 |
29 Jan 2004 | JPY | 2,525 | 2,560 | 2,520 | 2,545 | 2,545 | -20 (-0.78%) | 426,000 |
28 Jan 2004 | JPY | 2,540 | 2,585 | 2,540 | 2,565 | 2,565 | +10 (+0.39%) | 354,100 |
27 Jan 2004 | JPY | 2,555 | 2,590 | 2,525 | 2,555 | 2,555 | +5 (+0.20%) | 410,500 |
26 Jan 2004 | JPY | 2,590 | 2,600 | 2,525 | 2,550 | 2,550 | -40 (-1.54%) | 575,200 |
23 Jan 2004 | JPY | 2,565 | 2,635 | 2,530 | 2,590 | 2,590 | +20 (+0.78%) | 559,900 |
22 Jan 2004 | JPY | 2,560 | 2,620 | 2,555 | 2,570 | 2,570 | +15 (+0.59%) | 676,000 |
21 Jan 2004 | JPY | 2,600 | 2,610 | 2,555 | 2,555 | 2,555 | -45 (-1.73%) | 454,800 |
20 Jan 2004 | JPY | 2,600 | 2,650 | 2,560 | 2,600 | 2,600 | 0.0 (0.0%) | 607,800 |
19 Jan 2004 | JPY | 2,525 | 2,615 | 2,485 | 2,600 | 2,600 | +60 (+2.36%) | 848,300 |
16 Jan 2004 | JPY | 2,460 | 2,545 | 2,445 | 2,540 | 2,540 | +40 (+1.60%) | 979,200 |
15 Jan 2004 | JPY | 2,525 | 2,570 | 2,500 | 2,500 | 2,500 | -80 (-3.10%) | 725,000 |
14 Jan 2004 | JPY | 2,495 | 2,590 | 2,460 | 2,580 | 2,580 | +90 (+3.61%) | 1,014,800 |
13 Jan 2004 | JPY | 2,470 | 2,510 | 2,460 | 2,490 | 2,490 | -10 (-0.40%) | 644,900 |
9 Jan 2004 | JPY | 2,480 | 2,510 | 2,440 | 2,500 | 2,500 | +75 (+3.09%) | 1,451,700 |
8 Jan 2004 | JPY | 2,450 | 2,485 | 2,425 | 2,425 | 2,425 | -50 (-2.02%) | 1,179,700 |
7 Jan 2004 | JPY | 2,480 | 2,500 | 2,465 | 2,475 | 2,475 | +15 (+0.61%) | 1,126,100 |
6 Jan 2004 | JPY | 2,470 | 2,510 | 2,460 | 2,460 | 2,460 | +20 (+0.82%) | 1,091,500 |
5 Jan 2004 | JPY | 2,465 | 2,490 | 2,420 | 2,440 | 2,440 | +20 (+0.83%) | 374,800 |
30 Dec 2003 | JPY | 2,350 | 2,420 | 2,335 | 2,420 | 2,420 | +130 (+5.68%) | 362,600 |