Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2004 | JPY | 6,180 | 6,240 | 6,010 | 6,230 | 6,230 | +240 (+4.01%) | 661,700 |
27 Feb 2004 | JPY | 5,750 | 6,180 | 5,750 | 5,990 | 5,990 | +300 (+5.27%) | 933,400 |
26 Feb 2004 | JPY | 5,600 | 5,690 | 5,600 | 5,690 | 5,690 | +140 (+2.52%) | 152,300 |
25 Feb 2004 | JPY | 5,550 | 5,600 | 5,510 | 5,550 | 5,550 | 0.0 (0.0%) | 101,400 |
24 Feb 2004 | JPY | 5,700 | 5,700 | 5,550 | 5,550 | 5,550 | -90 (-1.60%) | 104,500 |
23 Feb 2004 | JPY | 5,590 | 5,690 | 5,530 | 5,640 | 5,640 | +60 (+1.08%) | 174,500 |
20 Feb 2004 | JPY | 5,610 | 5,610 | 5,530 | 5,580 | 5,580 | -20 (-0.36%) | 112,800 |
19 Feb 2004 | JPY | 5,450 | 5,650 | 5,450 | 5,600 | 5,600 | +140 (+2.56%) | 278,300 |
18 Feb 2004 | JPY | 5,580 | 5,580 | 5,460 | 5,460 | 5,460 | -120 (-2.15%) | 183,800 |
17 Feb 2004 | JPY | 5,610 | 5,610 | 5,540 | 5,580 | 5,580 | -20 (-0.36%) | 165,900 |
16 Feb 2004 | JPY | 5,630 | 5,630 | 5,550 | 5,600 | 5,600 | -40 (-0.71%) | 151,700 |
13 Feb 2004 | JPY | 5,420 | 5,640 | 5,420 | 5,640 | 5,640 | +180 (+3.30%) | 313,700 |
12 Feb 2004 | JPY | 5,380 | 5,540 | 5,360 | 5,460 | 5,460 | +80 (+1.49%) | 215,000 |
11 Feb 2004 | JPY | 5,380 | 5,380 | 5,380 | 5,380 | 5,380 | 0.0 (0.0%) | 0 |
10 Feb 2004 | JPY | 5,290 | 5,420 | 5,290 | 5,380 | 5,380 | 0.0 (0.0%) | 178,200 |
9 Feb 2004 | JPY | 5,410 | 5,470 | 5,330 | 5,380 | 5,380 | -70 (-1.28%) | 122,700 |
6 Feb 2004 | JPY | 5,340 | 5,490 | 5,310 | 5,450 | 5,450 | +80 (+1.49%) | 238,100 |
5 Feb 2004 | JPY | 5,320 | 5,410 | 5,320 | 5,370 | 5,370 | -50 (-0.92%) | 125,900 |
4 Feb 2004 | JPY | 5,580 | 5,580 | 5,400 | 5,420 | 5,420 | -130 (-2.34%) | 156,000 |
3 Feb 2004 | JPY | 5,670 | 5,690 | 5,450 | 5,550 | 5,550 | +80 (+1.46%) | 349,000 |
2 Feb 2004 | JPY | 5,390 | 5,550 | 5,390 | 5,470 | 5,470 | +60 (+1.11%) | 138,200 |
30 Jan 2004 | JPY | 5,410 | 5,600 | 5,350 | 5,410 | 5,410 | 0.0 (0.0%) | 294,600 |
29 Jan 2004 | JPY | 5,380 | 5,450 | 5,350 | 5,410 | 5,410 | -70 (-1.28%) | 265,300 |
28 Jan 2004 | JPY | 5,510 | 5,600 | 5,430 | 5,480 | 5,480 | -190 (-3.35%) | 578,700 |
27 Jan 2004 | JPY | 5,790 | 5,800 | 5,650 | 5,670 | 5,670 | -20 (-0.35%) | 742,400 |
26 Jan 2004 | JPY | 5,590 | 5,720 | 5,530 | 5,690 | 5,690 | +160 (+2.89%) | 683,500 |
23 Jan 2004 | JPY | 5,500 | 5,580 | 5,430 | 5,530 | 5,530 | +110 (+2.03%) | 659,300 |
22 Jan 2004 | JPY | 5,310 | 5,430 | 5,260 | 5,420 | 5,420 | +200 (+3.83%) | 473,100 |
21 Jan 2004 | JPY | 5,170 | 5,310 | 5,140 | 5,220 | 5,220 | -10 (-0.19%) | 261,500 |
20 Jan 2004 | JPY | 5,240 | 5,340 | 5,190 | 5,230 | 5,230 | +40 (+0.77%) | 305,600 |