Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2005 | JPY | 1,205 | 1,212.5 | 1,185 | 1,187.5 | 1,187.5 | -15 (-1.25%) | 326,600 |
19 Jul 2005 | JPY | 1,242.5 | 1,252.5 | 1,197.5 | 1,202.5 | 1,202.5 | -55 (-4.37%) | 265,400 |
18 Jul 2005 | JPY | 1,257.5 | 1,257.5 | 1,257.5 | 1,257.5 | 1,257.5 | 0.0 (0.0%) | 0 |
15 Jul 2005 | JPY | 1,280 | 1,285 | 1,245 | 1,257.5 | 1,257.5 | -22.5 (-1.76%) | 194,000 |
14 Jul 2005 | JPY | 1,280 | 1,287.5 | 1,277.5 | 1,280 | 1,280 | -10 (-0.78%) | 161,800 |
13 Jul 2005 | JPY | 1,280 | 1,290 | 1,277.5 | 1,290 | 1,290 | +7.5 (+0.58%) | 192,200 |
12 Jul 2005 | JPY | 1,280 | 1,282.5 | 1,280 | 1,282.5 | 1,282.5 | +2.5 (+0.20%) | 129,200 |
11 Jul 2005 | JPY | 1,280 | 1,287.5 | 1,277.5 | 1,280 | 1,280 | +5 (+0.39%) | 114,200 |
8 Jul 2005 | JPY | 1,272.5 | 1,292.5 | 1,272.5 | 1,275 | 1,275 | -7.5 (-0.58%) | 103,400 |
7 Jul 2005 | JPY | 1,280 | 1,290 | 1,275 | 1,282.5 | 1,282.5 | -2.5 (-0.19%) | 223,000 |
6 Jul 2005 | JPY | 1,282.5 | 1,300 | 1,275 | 1,285 | 1,285 | +5 (+0.39%) | 321,000 |
5 Jul 2005 | JPY | 1,287.5 | 1,287.5 | 1,270 | 1,280 | 1,280 | -10 (-0.78%) | 97,000 |
4 Jul 2005 | JPY | 1,287.5 | 1,290 | 1,282.5 | 1,290 | 1,290 | +7.5 (+0.58%) | 92,000 |
1 Jul 2005 | JPY | 1,280 | 1,287.5 | 1,267.5 | 1,282.5 | 1,282.5 | 0.0 (0.0%) | 92,600 |
30 Jun 2005 | JPY | 1,265 | 1,285 | 1,265 | 1,282.5 | 1,282.5 | +12.5 (+0.98%) | 149,400 |
29 Jun 2005 | JPY | 1,290 | 1,290 | 1,270 | 1,270 | 1,270 | -5 (-0.39%) | 164,000 |
28 Jun 2005 | JPY | 1,255 | 1,277.5 | 1,255 | 1,275 | 1,275 | +20 (+1.59%) | 130,200 |
27 Jun 2005 | JPY | 1,255 | 1,260 | 1,255 | 1,255 | 1,255 | -10 (-0.79%) | 142,800 |
24 Jun 2005 | JPY | 1,270 | 1,270 | 1,255 | 1,265 | 1,265 | -5 (-0.39%) | 116,000 |
23 Jun 2005 | JPY | 1,265 | 1,275 | 1,265 | 1,270 | 1,270 | -7.5 (-0.59%) | 123,000 |
22 Jun 2005 | JPY | 1,267.5 | 1,277.5 | 1,260 | 1,277.5 | 1,277.5 | 0.0 (0.0%) | 166,600 |
21 Jun 2005 | JPY | 1,277.5 | 1,285 | 1,265 | 1,277.5 | 1,277.5 | +2.5 (+0.20%) | 245,000 |
20 Jun 2005 | JPY | 1,277.5 | 1,277.5 | 1,267.5 | 1,275 | 1,275 | +7.5 (+0.59%) | 225,800 |
17 Jun 2005 | JPY | 1,275 | 1,275 | 1,260 | 1,267.5 | 1,267.5 | +2.5 (+0.20%) | 356,800 |
16 Jun 2005 | JPY | 1,262.5 | 1,272.5 | 1,255 | 1,265 | 1,265 | +10 (+0.80%) | 205,600 |
15 Jun 2005 | JPY | 1,252.5 | 1,260 | 1,245 | 1,255 | 1,255 | +5 (+0.40%) | 304,400 |
14 Jun 2005 | JPY | 1,252.5 | 1,257.5 | 1,247.5 | 1,250 | 1,250 | -10 (-0.79%) | 197,200 |
13 Jun 2005 | JPY | 1,250 | 1,265 | 1,250 | 1,260 | 1,260 | +10 (+0.80%) | 260,600 |
10 Jun 2005 | JPY | 1,250 | 1,255 | 1,247.5 | 1,250 | 1,250 | +15 (+1.21%) | 434,600 |
9 Jun 2005 | JPY | 1,232.5 | 1,240 | 1,227.5 | 1,235 | 1,235 | +12.5 (+1.02%) | 774,600 |