Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
19 Jan 2004 | JPY | 5,130 | 5,230 | 5,100 | 5,190 | 5,190 | +150 (+2.98%) | 314,600 |
16 Jan 2004 | JPY | 5,050 | 5,130 | 5,020 | 5,040 | 5,040 | +30 (+0.60%) | 268,500 |
15 Jan 2004 | JPY | 5,050 | 5,070 | 5,000 | 5,010 | 5,010 | -100 (-1.96%) | 206,400 |
14 Jan 2004 | JPY | 4,990 | 5,110 | 4,970 | 5,110 | 5,110 | +160 (+3.23%) | 217,000 |
13 Jan 2004 | JPY | 5,000 | 5,000 | 4,900 | 4,950 | 4,950 | -90 (-1.79%) | 338,900 |
12 Jan 2004 | JPY | 5,040 | 5,040 | 5,040 | 5,040 | 5,040 | 0.0 (0.0%) | 0 |
9 Jan 2004 | JPY | 5,010 | 5,050 | 4,940 | 5,040 | 5,040 | +40 (+0.80%) | 241,500 |
8 Jan 2004 | JPY | 5,010 | 5,040 | 4,960 | 5,000 | 5,000 | -30 (-0.60%) | 383,800 |
7 Jan 2004 | JPY | 5,060 | 5,100 | 5,020 | 5,030 | 5,030 | +20 (+0.40%) | 265,500 |
6 Jan 2004 | JPY | 5,030 | 5,070 | 4,950 | 5,010 | 5,010 | -10 (-0.20%) | 347,600 |
5 Jan 2004 | JPY | 5,030 | 5,120 | 5,020 | 5,020 | 5,020 | -40 (-0.79%) | 165,500 |
2 Jan 2004 | JPY | 5,060 | 5,060 | 5,060 | 5,060 | 5,060 | 0.0 (0.0%) | 0 |
1 Jan 2004 | JPY | 5,060 | 5,060 | 5,060 | 5,060 | 5,060 | 0.0 (0.0%) | 0 |
31 Dec 2003 | JPY | 5,060 | 5,060 | 5,060 | 5,060 | 5,060 | 0.0 (0.0%) | 0 |
30 Dec 2003 | JPY | 5,050 | 5,060 | 5,010 | 5,060 | 5,060 | +50 (+1.00%) | 90,100 |
29 Dec 2003 | JPY | 5,080 | 5,080 | 5,010 | 5,010 | 5,010 | -60 (-1.18%) | 256,100 |
26 Dec 2003 | JPY | 5,100 | 5,100 | 5,040 | 5,070 | 5,070 | -20 (-0.39%) | 117,500 |
25 Dec 2003 | JPY | 5,130 | 5,190 | 5,080 | 5,090 | 5,090 | +10 (+0.20%) | 86,200 |
24 Dec 2003 | JPY | 5,120 | 5,170 | 5,080 | 5,080 | 5,080 | -140 (-2.68%) | 167,200 |
23 Dec 2003 | JPY | 5,220 | 5,220 | 5,220 | 5,220 | 5,220 | 0.0 (0.0%) | 0 |
22 Dec 2003 | JPY | 5,150 | 5,220 | 5,130 | 5,220 | 5,220 | +140 (+2.76%) | 234,400 |
19 Dec 2003 | JPY | 5,090 | 5,110 | 5,040 | 5,080 | 5,080 | -10 (-0.20%) | 213,800 |
18 Dec 2003 | JPY | 4,970 | 5,120 | 4,970 | 5,090 | 5,090 | +170 (+3.46%) | 600,300 |
17 Dec 2003 | JPY | 4,930 | 4,970 | 4,850 | 4,920 | 4,920 | +110 (+2.29%) | 713,200 |
16 Dec 2003 | JPY | 4,750 | 4,810 | 4,700 | 4,810 | 4,810 | -40 (-0.82%) | 314,000 |
15 Dec 2003 | JPY | 4,770 | 4,860 | 4,770 | 4,850 | 4,850 | +180 (+3.85%) | 184,300 |
12 Dec 2003 | JPY | 4,770 | 4,780 | 4,650 | 4,670 | 4,670 | -150 (-3.11%) | 661,800 |
11 Dec 2003 | JPY | 4,840 | 4,870 | 4,770 | 4,820 | 4,820 | -70 (-1.43%) | 270,700 |