Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2003 | JPY | 5,380 | 5,460 | 5,350 | 5,370 | 5,370 | -30 (-0.56%) | 19,500 |
17 Oct 2003 | JPY | 5,380 | 5,420 | 5,340 | 5,400 | 5,400 | +10 (+0.19%) | 10,400 |
16 Oct 2003 | JPY | 5,500 | 5,500 | 5,250 | 5,390 | 5,390 | +90 (+1.70%) | 10,500 |
15 Oct 2003 | JPY | 5,520 | 5,520 | 5,290 | 5,300 | 5,300 | -210 (-3.81%) | 10,300 |
14 Oct 2003 | JPY | 5,500 | 5,600 | 5,490 | 5,510 | 5,510 | +80 (+1.47%) | 20,000 |
13 Oct 2003 | JPY | 5,430 | 5,430 | 5,430 | 5,430 | 5,430 | 0.0 (0.0%) | 0 |
10 Oct 2003 | JPY | 5,200 | 5,500 | 5,200 | 5,430 | 5,430 | +140 (+2.65%) | 34,300 |
9 Oct 2003 | JPY | 5,200 | 5,350 | 5,120 | 5,290 | 5,290 | +50 (+0.95%) | 9,400 |
8 Oct 2003 | JPY | 5,330 | 5,480 | 5,240 | 5,240 | 5,240 | -80 (-1.50%) | 7,600 |
7 Oct 2003 | JPY | 5,300 | 5,330 | 5,250 | 5,320 | 5,320 | +110 (+2.11%) | 5,900 |
6 Oct 2003 | JPY | 5,320 | 5,420 | 5,210 | 5,210 | 5,210 | -100 (-1.88%) | 8,300 |
3 Oct 2003 | JPY | 5,300 | 5,350 | 5,250 | 5,310 | 5,310 | -190 (-3.45%) | 15,300 |
2 Oct 2003 | JPY | 5,580 | 5,590 | 5,450 | 5,500 | 5,500 | +180 (+3.38%) | 22,100 |
1 Oct 2003 | JPY | 5,310 | 5,380 | 5,220 | 5,320 | 5,320 | +110 (+2.11%) | 17,900 |
30 Sep 2003 | JPY | 5,190 | 5,310 | 5,150 | 5,210 | 5,210 | +110 (+2.16%) | 11,500 |
29 Sep 2003 | JPY | 5,110 | 5,170 | 5,060 | 5,100 | 5,100 | -10 (-0.20%) | 15,500 |
26 Sep 2003 | JPY | 5,090 | 5,200 | 5,090 | 5,110 | 5,110 | -80 (-1.54%) | 8,700 |
25 Sep 2003 | JPY | 5,200 | 5,430 | 5,180 | 5,190 | 5,190 | -110 (-2.08%) | 15,500 |
24 Sep 2003 | JPY | 5,230 | 5,390 | 5,100 | 5,300 | 5,300 | +110 (+2.12%) | 18,000 |
23 Sep 2003 | JPY | 5,190 | 5,190 | 5,190 | 5,190 | 5,190 | 0.0 (0.0%) | 0 |
22 Sep 2003 | JPY | 5,490 | 5,490 | 5,110 | 5,190 | 5,190 | -300 (-5.46%) | 23,700 |
19 Sep 2003 | JPY | 5,700 | 5,700 | 5,250 | 5,490 | 5,490 | -200 (-3.51%) | 74,300 |
18 Sep 2003 | JPY | 5,400 | 5,690 | 5,400 | 5,690 | 5,690 | +300 (+5.57%) | 50,500 |
17 Sep 2003 | JPY | 5,300 | 5,390 | 5,290 | 5,390 | 5,390 | +160 (+3.06%) | 27,700 |
16 Sep 2003 | JPY | 5,200 | 5,300 | 5,120 | 5,230 | 5,230 | +70 (+1.36%) | 29,800 |
15 Sep 2003 | JPY | 5,160 | 5,160 | 5,160 | 5,160 | 5,160 | 0.0 (0.0%) | 0 |
12 Sep 2003 | JPY | 5,080 | 5,200 | 5,080 | 5,160 | 5,160 | +180 (+3.61%) | 73,000 |
11 Sep 2003 | JPY | 5,080 | 5,080 | 4,930 | 4,980 | 4,980 | -100 (-1.97%) | 10,200 |
10 Sep 2003 | JPY | 5,040 | 5,110 | 4,980 | 5,080 | 5,080 | -20 (-0.39%) | 14,800 |
9 Sep 2003 | JPY | 4,940 | 5,150 | 4,940 | 5,100 | 5,100 | +130 (+2.62%) | 19,400 |