Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2005 | JPY | 2,000 | 2,020 | 1,950 | 1,960 | 1,960 | -60 (-2.97%) | 210,000 |
13 Jul 2005 | JPY | 1,940 | 2,030 | 1,880 | 2,020 | 2,020 | +80 (+4.12%) | 280,000 |
12 Jul 2005 | JPY | 1,880 | 1,960 | 1,860 | 1,940 | 1,940 | +90 (+4.86%) | 130,000 |
11 Jul 2005 | JPY | 1,880 | 1,900 | 1,850 | 1,850 | 1,850 | 0.0 (0.0%) | 50,000 |
8 Jul 2005 | JPY | 1,910 | 1,910 | 1,850 | 1,850 | 1,850 | -40 (-2.12%) | 110,000 |
7 Jul 2005 | JPY | 1,920 | 1,920 | 1,880 | 1,890 | 1,890 | -50 (-2.58%) | 150,000 |
6 Jul 2005 | JPY | 1,950 | 1,970 | 1,930 | 1,940 | 1,940 | 0.0 (0.0%) | 90,000 |
5 Jul 2005 | JPY | 2,060 | 2,060 | 1,930 | 1,940 | 1,940 | -100 (-4.90%) | 190,000 |
4 Jul 2005 | JPY | 2,070 | 2,080 | 2,020 | 2,040 | 2,040 | 0.0 (0.0%) | 170,000 |
1 Jul 2005 | JPY | 2,070 | 2,090 | 2,010 | 2,040 | 2,040 | -30 (-1.45%) | 170,000 |
30 Jun 2005 | JPY | 2,120 | 2,140 | 2,060 | 2,070 | 2,070 | -10 (-0.48%) | 130,000 |
29 Jun 2005 | JPY | 2,180 | 2,220 | 2,080 | 2,080 | 2,080 | -90 (-4.15%) | 700,000 |
28 Jun 2005 | JPY | 2,050 | 2,220 | 2,020 | 2,170 | 2,170 | +160 (+7.96%) | 1,670,000 |
27 Jun 2005 | JPY | 1,930 | 2,080 | 1,930 | 2,010 | 2,010 | +60 (+3.08%) | 360,000 |
24 Jun 2005 | JPY | 1,880 | 1,980 | 1,880 | 1,950 | 1,950 | +30 (+1.56%) | 160,000 |
23 Jun 2005 | JPY | 2,050 | 2,060 | 1,920 | 1,920 | 1,920 | -160 (-7.69%) | 560,000 |
22 Jun 2005 | JPY | 1,850 | 2,100 | 1,850 | 2,080 | 2,080 | +280 (+15.56%) | 1,560,000 |
21 Jun 2005 | JPY | 1,830 | 1,840 | 1,760 | 1,800 | 1,800 | -30 (-1.64%) | 120,000 |
20 Jun 2005 | JPY | 1,880 | 1,900 | 1,820 | 1,830 | 1,830 | -20 (-1.08%) | 200,000 |
17 Jun 2005 | JPY | 1,870 | 1,980 | 1,830 | 1,850 | 1,850 | +10 (+0.54%) | 930,000 |
16 Jun 2005 | JPY | 1,740 | 1,930 | 1,740 | 1,840 | 1,840 | +120 (+6.98%) | 1,370,000 |
15 Jun 2005 | JPY | 1,780 | 1,830 | 1,700 | 1,720 | 1,720 | -110 (-6.01%) | 660,000 |
14 Jun 2005 | JPY | 1,980 | 1,990 | 1,810 | 1,830 | 1,830 | -150 (-7.58%) | 430,000 |
13 Jun 2005 | JPY | 2,100 | 2,130 | 1,980 | 1,980 | 1,980 | -120 (-5.71%) | 840,000 |
10 Jun 2005 | JPY | 1,980 | 2,160 | 1,960 | 2,100 | 2,100 | +150 (+7.69%) | 2,100,000 |
9 Jun 2005 | JPY | 2,040 | 2,090 | 1,880 | 1,950 | 1,950 | -60 (-2.99%) | 660,000 |
8 Jun 2005 | JPY | 2,110 | 2,270 | 2,000 | 2,010 | 2,010 | -90 (-4.29%) | 1,980,000 |
7 Jun 2005 | JPY | 2,320 | 2,330 | 2,100 | 2,100 | 2,100 | -190 (-8.30%) | 1,190,000 |
6 Jun 2005 | JPY | 2,350 | 2,420 | 2,270 | 2,290 | 2,290 | -100 (-4.18%) | 880,000 |
3 Jun 2005 | JPY | 2,580 | 2,590 | 2,370 | 2,390 | 2,390 | -230 (-8.78%) | 910,000 |