Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2005 | JPY | 1,338 | 1,353 | 1,331 | 1,347 | 1,347 | +15 (+1.13%) | 1,644,000 |
25 Jul 2005 | JPY | 1,321 | 1,338 | 1,317 | 1,332 | 1,332 | +11 (+0.83%) | 1,591,000 |
22 Jul 2005 | JPY | 1,320 | 1,324 | 1,311 | 1,321 | 1,321 | -15 (-1.12%) | 1,335,000 |
21 Jul 2005 | JPY | 1,344 | 1,353 | 1,331 | 1,336 | 1,336 | -17 (-1.26%) | 1,524,000 |
20 Jul 2005 | JPY | 1,340 | 1,363 | 1,337 | 1,353 | 1,353 | +19 (+1.42%) | 1,739,000 |
19 Jul 2005 | JPY | 1,306 | 1,340 | 1,306 | 1,334 | 1,334 | +8 (+0.60%) | 1,788,000 |
15 Jul 2005 | JPY | 1,355 | 1,359 | 1,322 | 1,326 | 1,326 | -33 (-2.43%) | 2,679,000 |
14 Jul 2005 | JPY | 1,367 | 1,373 | 1,359 | 1,359 | 1,359 | +2 (+0.15%) | 743,000 |
13 Jul 2005 | JPY | 1,370 | 1,373 | 1,357 | 1,357 | 1,357 | -13 (-0.95%) | 721,000 |
12 Jul 2005 | JPY | 1,370 | 1,378 | 1,361 | 1,370 | 1,370 | +1 (+0.07%) | 970,000 |
11 Jul 2005 | JPY | 1,369 | 1,376 | 1,366 | 1,369 | 1,369 | +12 (+0.88%) | 1,387,000 |
8 Jul 2005 | JPY | 1,350 | 1,378 | 1,339 | 1,357 | 1,357 | +7 (+0.52%) | 2,346,000 |
7 Jul 2005 | JPY | 1,360 | 1,374 | 1,350 | 1,350 | 1,350 | -11 (-0.81%) | 1,603,000 |
6 Jul 2005 | JPY | 1,395 | 1,403 | 1,350 | 1,361 | 1,361 | -9 (-0.66%) | 2,006,000 |
5 Jul 2005 | JPY | 1,360 | 1,377 | 1,353 | 1,370 | 1,370 | +17 (+1.26%) | 1,290,000 |
4 Jul 2005 | JPY | 1,362 | 1,368 | 1,351 | 1,353 | 1,353 | -16 (-1.17%) | 1,170,000 |
1 Jul 2005 | JPY | 1,370 | 1,384 | 1,352 | 1,369 | 1,369 | +5 (+0.37%) | 1,013,000 |
30 Jun 2005 | JPY | 1,373 | 1,374 | 1,363 | 1,364 | 1,364 | -9 (-0.66%) | 420,000 |
29 Jun 2005 | JPY | 1,364 | 1,377 | 1,359 | 1,373 | 1,373 | +20 (+1.48%) | 1,405,000 |
28 Jun 2005 | JPY | 1,317 | 1,357 | 1,315 | 1,353 | 1,353 | +28 (+2.11%) | 1,442,000 |
27 Jun 2005 | JPY | 1,330 | 1,330 | 1,312 | 1,325 | 1,325 | -7 (-0.53%) | 1,200,000 |
24 Jun 2005 | JPY | 1,320 | 1,341 | 1,310 | 1,332 | 1,332 | +6 (+0.45%) | 1,995,000 |
23 Jun 2005 | JPY | 1,299 | 1,327 | 1,299 | 1,326 | 1,326 | +41 (+3.19%) | 2,930,000 |
22 Jun 2005 | JPY | 1,276 | 1,285 | 1,261 | 1,285 | 1,285 | +15 (+1.18%) | 2,021,000 |
21 Jun 2005 | JPY | 1,253 | 1,270 | 1,249 | 1,270 | 1,270 | +16 (+1.28%) | 1,296,000 |
20 Jun 2005 | JPY | 1,265 | 1,265 | 1,246 | 1,254 | 1,254 | -4 (-0.32%) | 955,000 |
17 Jun 2005 | JPY | 1,255 | 1,258 | 1,244 | 1,258 | 1,258 | +15 (+1.21%) | 1,090,000 |
16 Jun 2005 | JPY | 1,238 | 1,250 | 1,233 | 1,243 | 1,243 | +13 (+1.06%) | 1,306,000 |
15 Jun 2005 | JPY | 1,224 | 1,236 | 1,223 | 1,230 | 1,230 | +9 (+0.74%) | 590,000 |
14 Jun 2005 | JPY | 1,225 | 1,230 | 1,220 | 1,221 | 1,221 | +5 (+0.41%) | 714,000 |