Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2005 | JPY | 2,520 | 2,650 | 2,440 | 2,570 | 2,570 | +80 (+3.21%) | 490,000 |
5 Jul 2005 | JPY | 2,570 | 2,600 | 2,480 | 2,490 | 2,490 | -90 (-3.49%) | 110,000 |
4 Jul 2005 | JPY | 2,580 | 2,640 | 2,530 | 2,580 | 2,580 | 0.0 (0.0%) | 180,000 |
1 Jul 2005 | JPY | 2,510 | 2,730 | 2,410 | 2,580 | 2,580 | +50 (+1.98%) | 800,000 |
30 Jun 2005 | JPY | 2,610 | 2,640 | 2,490 | 2,530 | 2,530 | -110 (-4.17%) | 180,000 |
29 Jun 2005 | JPY | 2,700 | 2,710 | 2,600 | 2,640 | 2,640 | -40 (-1.49%) | 240,000 |
28 Jun 2005 | JPY | 2,760 | 2,770 | 2,640 | 2,680 | 2,680 | +20 (+0.75%) | 360,000 |
27 Jun 2005 | JPY | 2,620 | 2,770 | 2,610 | 2,660 | 2,660 | +80 (+3.10%) | 1,130,000 |
24 Jun 2005 | JPY | 2,740 | 2,920 | 2,530 | 2,580 | 2,580 | -90 (-3.37%) | 2,770,000 |
23 Jun 2005 | JPY | 2,310 | 2,670 | 2,290 | 2,670 | 2,670 | +400 (+17.62%) | 2,210,000 |
22 Jun 2005 | JPY | 2,320 | 2,320 | 2,250 | 2,270 | 2,270 | +30 (+1.34%) | 130,000 |
21 Jun 2005 | JPY | 2,340 | 2,400 | 2,230 | 2,240 | 2,240 | -90 (-3.86%) | 290,000 |
20 Jun 2005 | JPY | 2,300 | 2,460 | 2,200 | 2,330 | 2,330 | +20 (+0.87%) | 770,000 |
17 Jun 2005 | JPY | 2,560 | 2,560 | 2,300 | 2,310 | 2,310 | -240 (-9.41%) | 480,000 |
16 Jun 2005 | JPY | 2,660 | 2,790 | 2,490 | 2,550 | 2,550 | -130 (-4.85%) | 620,000 |
15 Jun 2005 | JPY | 2,480 | 2,720 | 2,440 | 2,680 | 2,680 | +280 (+11.67%) | 1,260,000 |
14 Jun 2005 | JPY | 2,750 | 2,900 | 2,390 | 2,400 | 2,400 | -390 (-13.98%) | 870,000 |
13 Jun 2005 | JPY | 3,010 | 3,080 | 2,790 | 2,790 | 2,790 | -190 (-6.38%) | 1,690,000 |
10 Jun 2005 | JPY | 2,820 | 3,090 | 2,710 | 2,980 | 2,980 | +280 (+10.37%) | 5,120,000 |
9 Jun 2005 | JPY | 2,370 | 2,700 | 2,240 | 2,700 | 2,700 | +400 (+17.39%) | 1,850,000 |
8 Jun 2005 | JPY | 2,630 | 2,680 | 2,300 | 2,300 | 2,300 | -210 (-8.37%) | 930,000 |
7 Jun 2005 | JPY | 2,530 | 2,730 | 2,480 | 2,510 | 2,510 | +60 (+2.45%) | 3,180,000 |
6 Jun 2005 | JPY | 2,020 | 2,450 | 1,960 | 2,450 | 2,450 | +400 (+19.51%) | 4,120,000 |
3 Jun 2005 | JPY | 2,050 | 2,200 | 1,930 | 2,050 | 2,050 | +150 (+7.89%) | 3,780,000 |
2 Jun 2005 | JPY | 1,660 | 1,900 | 1,650 | 1,900 | 1,900 | +300 (+18.75%) | 1,860,000 |
1 Jun 2005 | JPY | 1,600 | 1,880 | 1,550 | 1,600 | 1,600 | -10 (-0.62%) | 1,940,000 |
31 May 2005 | JPY | 1,590 | 1,670 | 1,520 | 1,610 | 1,610 | +50 (+3.21%) | 930,000 |
30 May 2005 | JPY | 1,450 | 1,620 | 1,450 | 1,560 | 1,560 | +130 (+9.09%) | 1,030,000 |
27 May 2005 | JPY | 1,670 | 1,760 | 1,430 | 1,430 | 1,430 | -120 (-7.74%) | 1,650,000 |
26 May 2005 | JPY | 1,400 | 1,550 | 1,370 | 1,550 | 1,550 | +200 (+14.81%) | 720,000 |