Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2005 | JPY | 1,817 | 1,839 | 1,817 | 1,837 | 1,837 | +31 (+1.72%) | 97,300 |
20 Jul 2005 | JPY | 1,825 | 1,825 | 1,783 | 1,806 | 1,806 | -16 (-0.88%) | 213,700 |
19 Jul 2005 | JPY | 1,840 | 1,840 | 1,820 | 1,822 | 1,822 | -14 (-0.76%) | 84,400 |
18 Jul 2005 | JPY | 1,836 | 1,836 | 1,836 | 1,836 | 1,836 | 0.0 (0.0%) | 0 |
15 Jul 2005 | JPY | 1,855 | 1,870 | 1,836 | 1,836 | 1,836 | -19 (-1.02%) | 117,600 |
14 Jul 2005 | JPY | 1,855 | 1,855 | 1,833 | 1,855 | 1,855 | 0.0 (0.0%) | 82,600 |
13 Jul 2005 | JPY | 1,876 | 1,876 | 1,836 | 1,855 | 1,855 | -20 (-1.07%) | 149,900 |
12 Jul 2005 | JPY | 1,880 | 1,891 | 1,869 | 1,875 | 1,875 | +1 (+0.05%) | 95,500 |
11 Jul 2005 | JPY | 1,895 | 1,896 | 1,868 | 1,874 | 1,874 | -4 (-0.21%) | 87,500 |
8 Jul 2005 | JPY | 1,885 | 1,895 | 1,865 | 1,878 | 1,878 | -8 (-0.42%) | 203,100 |
7 Jul 2005 | JPY | 1,910 | 1,910 | 1,881 | 1,886 | 1,886 | -27 (-1.41%) | 110,700 |
6 Jul 2005 | JPY | 1,872 | 1,935 | 1,845 | 1,913 | 1,913 | -73 (-3.68%) | 485,600 |
5 Jul 2005 | JPY | 2,000 | 2,010 | 1,972 | 1,986 | 1,986 | -29 (-1.44%) | 116,500 |
4 Jul 2005 | JPY | 2,000 | 2,015 | 1,985 | 2,015 | 2,015 | +15 (+0.75%) | 43,200 |
1 Jul 2005 | JPY | 2,000 | 2,010 | 1,996 | 2,000 | 2,000 | +2 (+0.10%) | 58,700 |
30 Jun 2005 | JPY | 1,971 | 2,000 | 1,970 | 1,998 | 1,998 | +27 (+1.37%) | 82,000 |
29 Jun 2005 | JPY | 1,991 | 1,998 | 1,948 | 1,971 | 1,971 | -16 (-0.81%) | 151,800 |
28 Jun 2005 | JPY | 2,000 | 2,000 | 1,985 | 1,987 | 1,987 | -23 (-1.14%) | 59,900 |
27 Jun 2005 | JPY | 2,020 | 2,020 | 1,980 | 2,010 | 2,010 | -20 (-0.99%) | 75,400 |
24 Jun 2005 | JPY | 2,005 | 2,030 | 1,996 | 2,030 | 2,030 | +15 (+0.74%) | 111,800 |
23 Jun 2005 | JPY | 2,000 | 2,020 | 1,995 | 2,015 | 2,015 | +20 (+1.00%) | 145,400 |
22 Jun 2005 | JPY | 1,978 | 1,997 | 1,965 | 1,995 | 1,995 | +34 (+1.73%) | 183,000 |
21 Jun 2005 | JPY | 1,941 | 1,961 | 1,932 | 1,961 | 1,961 | +16 (+0.82%) | 102,100 |
20 Jun 2005 | JPY | 1,943 | 1,946 | 1,927 | 1,945 | 1,945 | +20 (+1.04%) | 91,000 |
17 Jun 2005 | JPY | 1,933 | 1,938 | 1,915 | 1,925 | 1,925 | -1 (-0.05%) | 115,200 |
16 Jun 2005 | JPY | 1,939 | 1,939 | 1,921 | 1,926 | 1,926 | +1 (+0.05%) | 131,200 |
15 Jun 2005 | JPY | 1,918 | 1,933 | 1,910 | 1,925 | 1,925 | +20 (+1.05%) | 185,800 |
14 Jun 2005 | JPY | 1,907 | 1,907 | 1,896 | 1,905 | 1,905 | +10 (+0.53%) | 113,200 |
13 Jun 2005 | JPY | 1,898 | 1,908 | 1,883 | 1,895 | 1,895 | +25 (+1.34%) | 178,100 |
10 Jun 2005 | JPY | 1,821 | 1,872 | 1,802 | 1,870 | 1,870 | +36 (+1.96%) | 198,500 |