Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2005 | JPY | 4,145 | 4,150 | 4,075 | 4,090 | 4,090 | +40 (+0.99%) | 18,600 |
19 Jul 2005 | JPY | 4,050 | 4,150 | 4,050 | 4,050 | 4,050 | -135 (-3.23%) | 48,000 |
18 Jul 2005 | JPY | 4,185 | 4,185 | 4,185 | 4,185 | 4,185 | 0.0 (0.0%) | 0 |
15 Jul 2005 | JPY | 4,225 | 4,275 | 4,160 | 4,185 | 4,185 | -60 (-1.41%) | 63,600 |
14 Jul 2005 | JPY | 4,060 | 4,245 | 4,000 | 4,245 | 4,245 | +245 (+6.13%) | 87,400 |
13 Jul 2005 | JPY | 3,960 | 4,040 | 3,960 | 4,000 | 4,000 | -20 (-0.50%) | 36,000 |
12 Jul 2005 | JPY | 4,150 | 4,290 | 3,980 | 4,020 | 4,020 | -50 (-1.23%) | 152,000 |
11 Jul 2005 | JPY | 3,605 | 4,070 | 3,605 | 4,070 | 4,070 | +465 (+12.90%) | 139,200 |
8 Jul 2005 | JPY | 3,565 | 3,685 | 3,565 | 3,605 | 3,605 | -10 (-0.28%) | 40,000 |
7 Jul 2005 | JPY | 3,565 | 3,685 | 3,525 | 3,615 | 3,615 | +55 (+1.54%) | 71,800 |
6 Jul 2005 | JPY | 3,470 | 3,600 | 3,450 | 3,560 | 3,560 | +155 (+4.55%) | 116,800 |
5 Jul 2005 | JPY | 3,290 | 3,415 | 3,285 | 3,405 | 3,405 | +95 (+2.87%) | 40,200 |
4 Jul 2005 | JPY | 3,325 | 3,385 | 3,260 | 3,310 | 3,310 | -15 (-0.45%) | 23,400 |
1 Jul 2005 | JPY | 3,295 | 3,330 | 3,210 | 3,325 | 3,325 | +5 (+0.15%) | 51,600 |
30 Jun 2005 | JPY | 3,325 | 3,350 | 3,255 | 3,320 | 3,320 | -30 (-0.90%) | 42,000 |
29 Jun 2005 | JPY | 3,425 | 3,425 | 3,350 | 3,350 | 3,350 | -100 (-2.90%) | 48,400 |
28 Jun 2005 | JPY | 3,375 | 3,455 | 3,335 | 3,450 | 3,450 | +60 (+1.77%) | 86,800 |
27 Jun 2005 | JPY | 3,400 | 3,410 | 3,280 | 3,390 | 3,390 | +230 (+7.28%) | 171,400 |
24 Jun 2005 | JPY | 3,000 | 3,160 | 2,955 | 3,160 | 3,160 | +145 (+4.81%) | 98,200 |
23 Jun 2005 | JPY | 2,985 | 3,060 | 2,945 | 3,015 | 3,015 | +70 (+2.38%) | 68,000 |
22 Jun 2005 | JPY | 2,900 | 3,000 | 2,900 | 2,945 | 2,945 | +75 (+2.61%) | 78,000 |
21 Jun 2005 | JPY | 2,860 | 2,895 | 2,850 | 2,870 | 2,870 | -15 (-0.52%) | 33,000 |
20 Jun 2005 | JPY | 2,925 | 2,930 | 2,885 | 2,885 | 2,885 | -15 (-0.52%) | 22,600 |
17 Jun 2005 | JPY | 2,880 | 2,950 | 2,875 | 2,900 | 2,900 | +60 (+2.11%) | 20,600 |
16 Jun 2005 | JPY | 2,990 | 2,990 | 2,835 | 2,840 | 2,840 | -75 (-2.57%) | 76,800 |
15 Jun 2005 | JPY | 2,945 | 2,970 | 2,880 | 2,915 | 2,915 | -65 (-2.18%) | 57,000 |
14 Jun 2005 | JPY | 3,070 | 3,070 | 2,965 | 2,980 | 2,980 | -60 (-1.97%) | 69,800 |
13 Jun 2005 | JPY | 2,950 | 3,040 | 2,885 | 3,040 | 3,040 | +85 (+2.88%) | 44,800 |
10 Jun 2005 | JPY | 2,955 | 2,995 | 2,950 | 2,955 | 2,955 | -45 (-1.50%) | 27,400 |
9 Jun 2005 | JPY | 3,025 | 3,025 | 2,960 | 3,000 | 3,000 | -35 (-1.15%) | 47,000 |