Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2005 | JPY | 1,056 | 1,063 | 1,054 | 1,060 | 1,060 | -1 (-0.09%) | 554,000 |
27 Jul 2005 | JPY | 1,051 | 1,062 | 1,050 | 1,061 | 1,061 | +10 (+0.95%) | 422,000 |
26 Jul 2005 | JPY | 1,065 | 1,066 | 1,043 | 1,051 | 1,051 | -19 (-1.78%) | 667,000 |
25 Jul 2005 | JPY | 1,048 | 1,070 | 1,041 | 1,070 | 1,070 | +39 (+3.78%) | 838,000 |
22 Jul 2005 | JPY | 1,039 | 1,044 | 1,026 | 1,031 | 1,031 | -20 (-1.90%) | 695,000 |
21 Jul 2005 | JPY | 1,033 | 1,052 | 1,033 | 1,051 | 1,051 | +20 (+1.94%) | 723,000 |
20 Jul 2005 | JPY | 1,030 | 1,042 | 1,026 | 1,031 | 1,031 | -5 (-0.48%) | 604,000 |
19 Jul 2005 | JPY | 1,047 | 1,048 | 1,032 | 1,036 | 1,036 | -9 (-0.86%) | 433,000 |
15 Jul 2005 | JPY | 1,065 | 1,065 | 1,045 | 1,045 | 1,045 | -5 (-0.48%) | 429,000 |
14 Jul 2005 | JPY | 1,051 | 1,065 | 1,049 | 1,050 | 1,050 | +1 (+0.10%) | 638,000 |
13 Jul 2005 | JPY | 1,041 | 1,058 | 1,037 | 1,049 | 1,049 | +13 (+1.25%) | 802,000 |
12 Jul 2005 | JPY | 1,049 | 1,049 | 1,032 | 1,036 | 1,036 | -1 (-0.10%) | 372,000 |
11 Jul 2005 | JPY | 1,049 | 1,055 | 1,036 | 1,037 | 1,037 | +12 (+1.17%) | 566,000 |
8 Jul 2005 | JPY | 1,035 | 1,037 | 1,020 | 1,025 | 1,025 | -4 (-0.39%) | 1,451,000 |
7 Jul 2005 | JPY | 1,016 | 1,035 | 1,016 | 1,029 | 1,029 | +22 (+2.18%) | 1,446,000 |
6 Jul 2005 | JPY | 1,010 | 1,011 | 1,002 | 1,007 | 1,007 | +2 (+0.20%) | 1,097,000 |
5 Jul 2005 | JPY | 1,010 | 1,015 | 1,003 | 1,005 | 1,005 | -10 (-0.99%) | 1,069,000 |
4 Jul 2005 | JPY | 1,022 | 1,026 | 1,010 | 1,015 | 1,015 | -16 (-1.55%) | 874,000 |
1 Jul 2005 | JPY | 1,006 | 1,035 | 1,003 | 1,031 | 1,031 | +6 (+0.59%) | 830,000 |
30 Jun 2005 | JPY | 1,020 | 1,033 | 1,020 | 1,025 | 1,025 | -10 (-0.97%) | 798,000 |
29 Jun 2005 | JPY | 1,031 | 1,038 | 1,025 | 1,035 | 1,035 | +5 (+0.49%) | 749,000 |
28 Jun 2005 | JPY | 1,025 | 1,031 | 1,019 | 1,030 | 1,030 | +6 (+0.59%) | 941,000 |
27 Jun 2005 | JPY | 1,014 | 1,028 | 1,014 | 1,024 | 1,024 | -9 (-0.87%) | 1,022,000 |
24 Jun 2005 | JPY | 1,020 | 1,033 | 1,019 | 1,033 | 1,033 | -11 (-1.05%) | 978,000 |
23 Jun 2005 | JPY | 1,033 | 1,045 | 1,033 | 1,044 | 1,044 | +2 (+0.19%) | 462,000 |
22 Jun 2005 | JPY | 1,037 | 1,047 | 1,028 | 1,042 | 1,042 | +5 (+0.48%) | 774,000 |
21 Jun 2005 | JPY | 1,034 | 1,040 | 1,031 | 1,037 | 1,037 | +6 (+0.58%) | 535,000 |
20 Jun 2005 | JPY | 1,040 | 1,049 | 1,027 | 1,031 | 1,031 | -22 (-2.09%) | 774,000 |
17 Jun 2005 | JPY | 1,022 | 1,053 | 1,018 | 1,053 | 1,053 | +32 (+3.13%) | 1,369,000 |
16 Jun 2005 | JPY | 1,018 | 1,028 | 1,014 | 1,021 | 1,021 | +8 (+0.79%) | 802,000 |