Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2005 | JPY | 1,570 | 1,576.6666 | 1,533.3334 | 1,556.6666 | 1,556.6666 | -10 (-0.64%) | 90,000 |
14 Jul 2005 | JPY | 1,563.3334 | 1,586.6666 | 1,540 | 1,566.6666 | 1,566.6666 | +20 (+1.29%) | 270,000 |
13 Jul 2005 | JPY | 1,503.3334 | 1,546.6666 | 1,496.6666 | 1,546.6666 | 1,546.6666 | +50 (+3.34%) | 120,000 |
12 Jul 2005 | JPY | 1,483.3334 | 1,500 | 1,483.3334 | 1,496.6666 | 1,496.6666 | +26.667 (+1.81%) | 30,000 |
11 Jul 2005 | JPY | 1,473.3334 | 1,493.3334 | 1,470 | 1,470 | 1,470 | +10 (+0.68%) | 60,000 |
8 Jul 2005 | JPY | 1,460 | 1,483.3334 | 1,446.6666 | 1,460 | 1,460 | -16.667 (-1.13%) | 60,000 |
7 Jul 2005 | JPY | 1,513.3334 | 1,526.6666 | 1,473.3334 | 1,476.6666 | 1,476.6666 | -63.333 (-4.11%) | 150,000 |
6 Jul 2005 | JPY | 1,566.6666 | 1,566.6666 | 1,516.6666 | 1,540 | 1,540 | -40 (-2.53%) | 270,000 |
5 Jul 2005 | JPY | 1,506.6666 | 1,596.6666 | 1,506.6666 | 1,580 | 1,580 | +80 (+5.33%) | 1,020,000 |
4 Jul 2005 | JPY | 1,470 | 1,506.6666 | 1,456.6666 | 1,500 | 1,500 | +33.333 (+2.27%) | 270,000 |
1 Jul 2005 | JPY | 1,420 | 1,480 | 1,420 | 1,466.6666 | 1,466.6666 | +30 (+2.09%) | 390,000 |
30 Jun 2005 | JPY | 1,383.3334 | 1,446.6666 | 1,383.3334 | 1,436.6666 | 1,436.6666 | +66.667 (+4.87%) | 480,000 |
29 Jun 2005 | JPY | 1,370 | 1,376.6666 | 1,366.6666 | 1,370 | 1,370 | +16.667 (+1.23%) | 90,000 |
28 Jun 2005 | JPY | 1,326.6666 | 1,353.3334 | 1,316.6666 | 1,353.3334 | 1,353.3334 | +26.667 (+2.01%) | 30,000 |
27 Jun 2005 | JPY | 1,343.3334 | 1,343.3334 | 1,300 | 1,326.6666 | 1,326.6666 | -20 (-1.49%) | 60,000 |
24 Jun 2005 | JPY | 1,333.3334 | 1,353.3334 | 1,316.6666 | 1,346.6666 | 1,346.6666 | -6.667 (-0.49%) | 30,000 |
23 Jun 2005 | JPY | 1,370 | 1,370 | 1,346.6666 | 1,353.3334 | 1,353.3334 | -16.667 (-1.22%) | 30,000 |
22 Jun 2005 | JPY | 1,400 | 1,400 | 1,360 | 1,370 | 1,370 | -16.667 (-1.20%) | 60,000 |
21 Jun 2005 | JPY | 1,370 | 1,403.3334 | 1,370 | 1,386.6666 | 1,386.6666 | +20 (+1.46%) | 120,000 |
20 Jun 2005 | JPY | 1,383.3334 | 1,390 | 1,366.6666 | 1,366.6666 | 1,366.6666 | -16.667 (-1.20%) | 30,000 |
17 Jun 2005 | JPY | 1,400 | 1,400 | 1,370 | 1,383.3334 | 1,383.3334 | -13.333 (-0.95%) | 90,000 |
16 Jun 2005 | JPY | 1,383.3334 | 1,410 | 1,376.6666 | 1,396.6666 | 1,396.6666 | +30 (+2.20%) | 300,000 |
15 Jun 2005 | JPY | 1,346.6666 | 1,413.3334 | 1,343.3334 | 1,366.6666 | 1,366.6666 | +63.333 (+4.86%) | 570,000 |
14 Jun 2005 | JPY | 1,283.3334 | 1,303.3334 | 1,276.6666 | 1,303.3334 | 1,303.3334 | +10 (+0.77%) | 30,000 |
13 Jun 2005 | JPY | 1,310 | 1,310 | 1,293.3334 | 1,293.3334 | 1,293.3334 | -6.667 (-0.51%) | 60,000 |
10 Jun 2005 | JPY | 1,280 | 1,316.6666 | 1,280 | 1,300 | 1,300 | +36.667 (+2.90%) | 120,000 |
9 Jun 2005 | JPY | 1,266.6666 | 1,266.6666 | 1,253.3334 | 1,263.3334 | 1,263.3334 | -3.333 (-0.26%) | 60,000 |
8 Jun 2005 | JPY | 1,280 | 1,293.3334 | 1,256.6666 | 1,266.6666 | 1,266.6666 | -6.667 (-0.52%) | 90,000 |
7 Jun 2005 | JPY | 1,296.6666 | 1,310 | 1,273.3334 | 1,273.3334 | 1,273.3334 | -20 (-1.55%) | 60,000 |
6 Jun 2005 | JPY | 1,316.6666 | 1,316.6666 | 1,290 | 1,293.3334 | 1,293.3334 | -36.667 (-2.76%) | 120,000 |