Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2005 | JPY | 1,255 | 1,255 | 1,230 | 1,230 | 1,230 | -25 (-1.99%) | 2,370,000 |
5 Jul 2005 | JPY | 1,295 | 1,295 | 1,251 | 1,255 | 1,255 | -35 (-2.71%) | 2,990,000 |
4 Jul 2005 | JPY | 1,270 | 1,294 | 1,250 | 1,290 | 1,290 | +80 (+6.61%) | 2,700,000 |
1 Jul 2005 | JPY | 1,195 | 1,210 | 1,180 | 1,210 | 1,210 | +49 (+4.22%) | 2,810,000 |
30 Jun 2005 | JPY | 1,170 | 1,184 | 1,158 | 1,161 | 1,161 | +10 (+0.87%) | 1,060,000 |
29 Jun 2005 | JPY | 1,150 | 1,185 | 1,150 | 1,151 | 1,151 | +8 (+0.70%) | 1,170,000 |
28 Jun 2005 | JPY | 1,196 | 1,196 | 1,138 | 1,143 | 1,143 | -53 (-4.43%) | 2,410,000 |
27 Jun 2005 | JPY | 1,250 | 1,289 | 1,196 | 1,196 | 1,196 | -74 (-5.83%) | 4,350,000 |
24 Jun 2005 | JPY | 1,280 | 1,305 | 1,247 | 1,270 | 1,270 | +10 (+0.79%) | 3,930,000 |
23 Jun 2005 | JPY | 1,210 | 1,298 | 1,210 | 1,260 | 1,260 | +65 (+5.44%) | 3,450,000 |
22 Jun 2005 | JPY | 1,185 | 1,195 | 1,170 | 1,195 | 1,195 | +47 (+4.09%) | 1,940,000 |
21 Jun 2005 | JPY | 1,142 | 1,148 | 1,132 | 1,148 | 1,148 | +26 (+2.32%) | 740,000 |
20 Jun 2005 | JPY | 1,117 | 1,122 | 1,102 | 1,122 | 1,122 | +20 (+1.81%) | 800,000 |
17 Jun 2005 | JPY | 1,102 | 1,115 | 1,100 | 1,102 | 1,102 | +4 (+0.36%) | 1,000,000 |
16 Jun 2005 | JPY | 1,099 | 1,100 | 1,098 | 1,098 | 1,098 | +1 (+0.09%) | 470,000 |
15 Jun 2005 | JPY | 1,100 | 1,100 | 1,095 | 1,097 | 1,097 | +2 (+0.18%) | 760,000 |
14 Jun 2005 | JPY | 1,100 | 1,105 | 1,090 | 1,095 | 1,095 | -4 (-0.36%) | 550,000 |
13 Jun 2005 | JPY | 1,125 | 1,165 | 1,066 | 1,099 | 1,099 | -18 (-1.61%) | 3,940,000 |
10 Jun 2005 | JPY | 1,140 | 1,210 | 1,105 | 1,117 | 1,117 | -22 (-1.93%) | 4,950,000 |
9 Jun 2005 | JPY | 1,100 | 1,139 | 1,087 | 1,139 | 1,139 | +40 (+3.64%) | 2,190,000 |
8 Jun 2005 | JPY | 1,094 | 1,100 | 1,070 | 1,099 | 1,099 | +9 (+0.83%) | 1,070,000 |
7 Jun 2005 | JPY | 1,100 | 1,106 | 1,087 | 1,090 | 1,090 | -10 (-0.91%) | 1,040,000 |
6 Jun 2005 | JPY | 1,100 | 1,140 | 1,100 | 1,100 | 1,100 | 0.0 (0.0%) | 1,470,000 |
3 Jun 2005 | JPY | 1,100 | 1,109 | 1,091 | 1,100 | 1,100 | 0.0 (0.0%) | 1,630,000 |
2 Jun 2005 | JPY | 1,130 | 1,130 | 1,100 | 1,100 | 1,100 | -30 (-2.65%) | 1,270,000 |
1 Jun 2005 | JPY | 1,150 | 1,160 | 1,130 | 1,130 | 1,130 | -20 (-1.74%) | 1,350,000 |
31 May 2005 | JPY | 1,170 | 1,175 | 1,140 | 1,150 | 1,150 | -30 (-2.54%) | 1,710,000 |
30 May 2005 | JPY | 1,195 | 1,200 | 1,160 | 1,180 | 1,180 | +3 (+0.25%) | 340,000 |
27 May 2005 | JPY | 1,151 | 1,179 | 1,150 | 1,177 | 1,177 | +21 (+1.82%) | 410,000 |
26 May 2005 | JPY | 1,200 | 1,200 | 1,156 | 1,156 | 1,156 | -44 (-3.67%) | 150,000 |