Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2004 | JPY | 1,353 | 1,394 | 1,352 | 1,389 | 1,389 | +45 (+3.35%) | 3,260,000 |
5 Feb 2004 | JPY | 1,300 | 1,348 | 1,295 | 1,344 | 1,344 | +32 (+2.44%) | 1,963,000 |
4 Feb 2004 | JPY | 1,342 | 1,342 | 1,293 | 1,312 | 1,312 | -41 (-3.03%) | 2,166,000 |
3 Feb 2004 | JPY | 1,390 | 1,394 | 1,342 | 1,353 | 1,353 | -22 (-1.60%) | 2,651,000 |
2 Feb 2004 | JPY | 1,360 | 1,393 | 1,352 | 1,375 | 1,375 | +35 (+2.61%) | 2,234,000 |
30 Jan 2004 | JPY | 1,372 | 1,381 | 1,335 | 1,340 | 1,340 | -31 (-2.26%) | 2,472,000 |
29 Jan 2004 | JPY | 1,366 | 1,379 | 1,362 | 1,371 | 1,371 | +9 (+0.66%) | 3,284,000 |
28 Jan 2004 | JPY | 1,350 | 1,377 | 1,346 | 1,362 | 1,362 | +19 (+1.41%) | 4,189,000 |
27 Jan 2004 | JPY | 1,340 | 1,355 | 1,334 | 1,343 | 1,343 | +18 (+1.36%) | 3,050,000 |
26 Jan 2004 | JPY | 1,315 | 1,341 | 1,305 | 1,325 | 1,325 | +33 (+2.55%) | 4,382,000 |
23 Jan 2004 | JPY | 1,280 | 1,303 | 1,267 | 1,292 | 1,292 | +13 (+1.02%) | 3,088,000 |
22 Jan 2004 | JPY | 1,270 | 1,279 | 1,264 | 1,279 | 1,279 | +12 (+0.95%) | 2,253,000 |
21 Jan 2004 | JPY | 1,269 | 1,272 | 1,259 | 1,267 | 1,267 | +3 (+0.24%) | 1,461,000 |
20 Jan 2004 | JPY | 1,267 | 1,278 | 1,255 | 1,264 | 1,264 | +2 (+0.16%) | 2,018,000 |
19 Jan 2004 | JPY | 1,243 | 1,262 | 1,241 | 1,262 | 1,262 | +27 (+2.19%) | 1,582,000 |
16 Jan 2004 | JPY | 1,246 | 1,250 | 1,235 | 1,235 | 1,235 | -11 (-0.88%) | 1,606,000 |
15 Jan 2004 | JPY | 1,244 | 1,254 | 1,239 | 1,246 | 1,246 | +2 (+0.16%) | 1,613,000 |
14 Jan 2004 | JPY | 1,252 | 1,254 | 1,234 | 1,244 | 1,244 | -16 (-1.27%) | 2,637,000 |
13 Jan 2004 | JPY | 1,272 | 1,275 | 1,255 | 1,260 | 1,260 | -12 (-0.94%) | 2,156,000 |
9 Jan 2004 | JPY | 1,293 | 1,293 | 1,272 | 1,272 | 1,272 | -2 (-0.16%) | 3,165,000 |
8 Jan 2004 | JPY | 1,245 | 1,279 | 1,240 | 1,274 | 1,274 | +29 (+2.33%) | 3,048,000 |
7 Jan 2004 | JPY | 1,260 | 1,260 | 1,236 | 1,245 | 1,245 | -7 (-0.56%) | 2,007,000 |
6 Jan 2004 | JPY | 1,276 | 1,279 | 1,250 | 1,252 | 1,252 | +3 (+0.24%) | 1,509,000 |
5 Jan 2004 | JPY | 1,265 | 1,275 | 1,246 | 1,249 | 1,249 | -13 (-1.03%) | 725,000 |
30 Dec 2003 | JPY | 1,268 | 1,268 | 1,259 | 1,262 | 1,262 | +3 (+0.24%) | 342,000 |
29 Dec 2003 | JPY | 1,249 | 1,268 | 1,241 | 1,259 | 1,259 | +10 (+0.80%) | 1,203,000 |
26 Dec 2003 | JPY | 1,241 | 1,249 | 1,234 | 1,249 | 1,249 | +8 (+0.64%) | 1,063,000 |
25 Dec 2003 | JPY | 1,240 | 1,255 | 1,232 | 1,241 | 1,241 | +11 (+0.89%) | 1,892,000 |
24 Dec 2003 | JPY | 1,267 | 1,267 | 1,212 | 1,230 | 1,230 | -25 (-1.99%) | 2,677,000 |
22 Dec 2003 | JPY | 1,232 | 1,257 | 1,230 | 1,255 | 1,255 | +33 (+2.70%) | 2,783,000 |