Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2005 | JPY | 2,678 | 2,690 | 2,502 | 2,514 | 2,514 | -76 (-2.93%) | 390,000 |
14 Jul 2005 | JPY | 2,400 | 2,600 | 2,400 | 2,590 | 2,590 | +190 (+7.92%) | 415,000 |
13 Jul 2005 | JPY | 2,378 | 2,480 | 2,282 | 2,400 | 2,400 | +18 (+0.76%) | 250,000 |
12 Jul 2005 | JPY | 2,540 | 2,578 | 2,204 | 2,382 | 2,382 | -178 (-6.95%) | 500,000 |
11 Jul 2005 | JPY | 2,576 | 2,644 | 2,536 | 2,560 | 2,560 | -90 (-3.40%) | 480,000 |
8 Jul 2005 | JPY | 2,756 | 2,756 | 2,650 | 2,650 | 2,650 | -106 (-3.85%) | 315,000 |
7 Jul 2005 | JPY | 2,792 | 2,800 | 2,738 | 2,756 | 2,756 | -24 (-0.86%) | 200,000 |
6 Jul 2005 | JPY | 2,786 | 2,856 | 2,732 | 2,780 | 2,780 | -32 (-1.14%) | 230,000 |
5 Jul 2005 | JPY | 2,900 | 2,900 | 2,782 | 2,812 | 2,812 | -108 (-3.70%) | 220,000 |
4 Jul 2005 | JPY | 2,946 | 2,946 | 2,904 | 2,920 | 2,920 | -60 (-2.01%) | 175,000 |
1 Jul 2005 | JPY | 2,990 | 3,020 | 2,970 | 2,980 | 2,980 | 0.0 (0.0%) | 95,000 |
30 Jun 2005 | JPY | 3,006 | 3,020 | 2,960 | 2,980 | 2,980 | +10 (+0.34%) | 95,000 |
29 Jun 2005 | JPY | 3,042 | 3,042 | 2,960 | 2,970 | 2,970 | -70 (-2.30%) | 230,000 |
28 Jun 2005 | JPY | 3,010 | 3,100 | 3,010 | 3,040 | 3,040 | +30 (+1.00%) | 170,000 |
27 Jun 2005 | JPY | 3,052 | 3,100 | 3,000 | 3,010 | 3,010 | -90 (-2.90%) | 235,000 |
24 Jun 2005 | JPY | 3,090 | 3,150 | 3,090 | 3,100 | 3,100 | -50 (-1.59%) | 95,000 |
23 Jun 2005 | JPY | 3,152 | 3,200 | 3,120 | 3,150 | 3,150 | 0.0 (0.0%) | 240,000 |
22 Jun 2005 | JPY | 3,064 | 3,160 | 3,044 | 3,150 | 3,150 | +52 (+1.68%) | 165,000 |
21 Jun 2005 | JPY | 3,100 | 3,102 | 3,070 | 3,098 | 3,098 | -10 (-0.32%) | 85,000 |
20 Jun 2005 | JPY | 3,156 | 3,156 | 3,100 | 3,108 | 3,108 | -10 (-0.32%) | 80,000 |
17 Jun 2005 | JPY | 3,160 | 3,164 | 3,092 | 3,118 | 3,118 | +16 (+0.52%) | 80,000 |
16 Jun 2005 | JPY | 3,236 | 3,290 | 3,102 | 3,102 | 3,102 | -98 (-3.06%) | 365,000 |
15 Jun 2005 | JPY | 3,090 | 3,200 | 3,082 | 3,200 | 3,200 | +110 (+3.56%) | 380,000 |
14 Jun 2005 | JPY | 3,052 | 3,130 | 3,010 | 3,090 | 3,090 | +10 (+0.32%) | 230,000 |
13 Jun 2005 | JPY | 3,100 | 3,100 | 3,020 | 3,080 | 3,080 | +16 (+0.52%) | 190,000 |
10 Jun 2005 | JPY | 3,136 | 3,160 | 3,060 | 3,064 | 3,064 | -46 (-1.48%) | 205,000 |
9 Jun 2005 | JPY | 3,138 | 3,320 | 3,080 | 3,110 | 3,110 | -32 (-1.02%) | 1,000,000 |
8 Jun 2005 | JPY | 3,102 | 3,210 | 3,020 | 3,142 | 3,142 | +40 (+1.29%) | 340,000 |
7 Jun 2005 | JPY | 3,240 | 3,320 | 3,060 | 3,102 | 3,102 | -138 (-4.26%) | 500,000 |
6 Jun 2005 | JPY | 3,164 | 3,420 | 3,160 | 3,240 | 3,240 | +20 (+0.62%) | 1,500,000 |