Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2005 | JPY | 1,938.6597 | 1,960.3611 | 1,927.8055 | 1,956.743 | 1,956.743 | +7.236 (+0.37%) | 30,384 |
13 Jul 2005 | JPY | 1,924.1875 | 1,949.507 | 1,916.9584 | 1,949.507 | 1,949.507 | -3.618 (-0.19%) | 15,696 |
12 Jul 2005 | JPY | 1,898.875 | 1,953.125 | 1,898.875 | 1,953.125 | 1,953.125 | +61.486 (+3.25%) | 26,064 |
11 Jul 2005 | JPY | 1,945.8889 | 1,945.8889 | 1,891.6389 | 1,891.6389 | 1,891.6389 | -54.25 (-2.79%) | 20,016 |
8 Jul 2005 | JPY | 1,920.5764 | 1,967.5903 | 1,920.5764 | 1,945.8889 | 1,945.8889 | +25.312 (+1.32%) | 36,288 |
7 Jul 2005 | JPY | 1,913.3403 | 1,931.4236 | 1,909.7222 | 1,920.5764 | 1,920.5764 | +14.472 (+0.76%) | 13,680 |
6 Jul 2005 | JPY | 1,888.0209 | 1,942.2709 | 1,888.0209 | 1,906.1041 | 1,906.1041 | +28.938 (+1.54%) | 39,312 |
5 Jul 2005 | JPY | 1,880.7847 | 1,891.6389 | 1,877.1666 | 1,877.1666 | 1,877.1666 | -3.618 (-0.19%) | 22,896 |
4 Jul 2005 | JPY | 1,866.3195 | 1,895.257 | 1,862.7014 | 1,880.7847 | 1,880.7847 | +14.465 (+0.78%) | 13,680 |
1 Jul 2005 | JPY | 1,855.4722 | 1,869.9375 | 1,837.382 | 1,866.3195 | 1,866.3195 | +10.847 (+0.58%) | 13,680 |
30 Jun 2005 | JPY | 1,859.0834 | 1,880.7847 | 1,855.4722 | 1,855.4722 | 1,855.4722 | -3.611 (-0.19%) | 15,120 |
29 Jun 2005 | JPY | 1,851.8541 | 1,866.3195 | 1,844.618 | 1,859.0834 | 1,859.0834 | 0.0 (0.0%) | 12,960 |
28 Jun 2005 | JPY | 1,862.7014 | 1,873.5555 | 1,851.8541 | 1,859.0834 | 1,859.0834 | -3.618 (-0.19%) | 18,576 |
27 Jun 2005 | JPY | 1,837.382 | 1,880.7847 | 1,837.382 | 1,862.7014 | 1,862.7014 | +3.618 (+0.19%) | 40,320 |
24 Jun 2005 | JPY | 1,833.7709 | 1,866.3195 | 1,826.5347 | 1,859.0834 | 1,859.0834 | +36.167 (+1.98%) | 27,648 |
23 Jun 2005 | JPY | 1,841 | 1,841 | 1,819.2986 | 1,822.9166 | 1,822.9166 | -7.236 (-0.40%) | 19,008 |
22 Jun 2005 | JPY | 1,812.0625 | 1,830.1528 | 1,797.5972 | 1,830.1528 | 1,830.1528 | +39.785 (+2.22%) | 18,864 |
21 Jun 2005 | JPY | 1,826.5347 | 1,844.618 | 1,790.368 | 1,790.368 | 1,790.368 | -39.785 (-2.17%) | 39,312 |
20 Jun 2005 | JPY | 1,837.382 | 1,844.618 | 1,826.5347 | 1,830.1528 | 1,830.1528 | -21.701 (-1.17%) | 15,552 |
17 Jun 2005 | JPY | 1,830.1528 | 1,855.4722 | 1,830.1528 | 1,851.8541 | 1,851.8541 | +25.319 (+1.39%) | 16,704 |
16 Jun 2005 | JPY | 1,826.5347 | 1,841 | 1,826.5347 | 1,826.5347 | 1,826.5347 | -7.236 (-0.39%) | 12,528 |
15 Jun 2005 | JPY | 1,833.7709 | 1,859.0834 | 1,833.7709 | 1,833.7709 | 1,833.7709 | 0.0 (0.0%) | 6,336 |
14 Jun 2005 | JPY | 1,830.1528 | 1,844.618 | 1,826.5347 | 1,833.7709 | 1,833.7709 | 0.0 (0.0%) | 12,960 |
13 Jun 2005 | JPY | 1,844.618 | 1,844.618 | 1,833.7709 | 1,833.7709 | 1,833.7709 | -3.611 (-0.20%) | 9,504 |
10 Jun 2005 | JPY | 1,833.7709 | 1,851.8541 | 1,830.1528 | 1,837.382 | 1,837.382 | +7.229 (+0.40%) | 23,184 |
9 Jun 2005 | JPY | 1,837.382 | 1,848.2361 | 1,830.1528 | 1,830.1528 | 1,830.1528 | -7.229 (-0.39%) | 7,632 |
8 Jun 2005 | JPY | 1,826.5347 | 1,851.8541 | 1,826.5347 | 1,837.382 | 1,837.382 | -14.472 (-0.78%) | 21,888 |
7 Jun 2005 | JPY | 1,851.8541 | 1,862.7014 | 1,830.1528 | 1,851.8541 | 1,851.8541 | -28.931 (-1.54%) | 28,944 |
6 Jun 2005 | JPY | 1,848.2361 | 1,880.7847 | 1,848.2361 | 1,880.7847 | 1,880.7847 | -3.618 (-0.19%) | 11,952 |
3 Jun 2005 | JPY | 1,902.4861 | 1,902.4861 | 1,859.0834 | 1,884.4028 | 1,884.4028 | +3.618 (+0.19%) | 10,080 |