Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2005 | JPY | 1,510 | 1,510 | 1,490 | 1,492.5 | 1,492.5 | -17.5 (-1.16%) | 57,000 |
20 Jul 2005 | JPY | 1,515 | 1,515 | 1,500 | 1,510 | 1,510 | +12.5 (+0.83%) | 81,800 |
19 Jul 2005 | JPY | 1,510 | 1,510 | 1,495 | 1,497.5 | 1,497.5 | 0.0 (0.0%) | 22,600 |
18 Jul 2005 | JPY | 1,497.5 | 1,497.5 | 1,497.5 | 1,497.5 | 1,497.5 | 0.0 (0.0%) | 0 |
15 Jul 2005 | JPY | 1,515 | 1,515 | 1,497.5 | 1,497.5 | 1,497.5 | 0.0 (0.0%) | 64,400 |
14 Jul 2005 | JPY | 1,500 | 1,505 | 1,497.5 | 1,497.5 | 1,497.5 | 0.0 (0.0%) | 39,400 |
13 Jul 2005 | JPY | 1,500 | 1,500 | 1,492.5 | 1,497.5 | 1,497.5 | +5 (+0.34%) | 53,800 |
12 Jul 2005 | JPY | 1,505 | 1,505 | 1,492.5 | 1,492.5 | 1,492.5 | -5 (-0.33%) | 63,200 |
11 Jul 2005 | JPY | 1,497.5 | 1,505 | 1,495 | 1,497.5 | 1,497.5 | +5 (+0.34%) | 70,400 |
8 Jul 2005 | JPY | 1,495 | 1,500 | 1,492.5 | 1,492.5 | 1,492.5 | -2.5 (-0.17%) | 51,200 |
7 Jul 2005 | JPY | 1,500 | 1,500 | 1,495 | 1,495 | 1,495 | +5 (+0.34%) | 97,200 |
6 Jul 2005 | JPY | 1,500 | 1,500 | 1,477.5 | 1,490 | 1,490 | +15 (+1.02%) | 70,400 |
5 Jul 2005 | JPY | 1,475 | 1,485 | 1,475 | 1,475 | 1,475 | 0.0 (0.0%) | 41,600 |
4 Jul 2005 | JPY | 1,472.5 | 1,477.5 | 1,465 | 1,475 | 1,475 | +17.5 (+1.20%) | 61,000 |
1 Jul 2005 | JPY | 1,455 | 1,467.5 | 1,447.5 | 1,457.5 | 1,457.5 | +17.5 (+1.22%) | 57,400 |
30 Jun 2005 | JPY | 1,455 | 1,457.5 | 1,440 | 1,440 | 1,440 | -15 (-1.03%) | 59,200 |
29 Jun 2005 | JPY | 1,435 | 1,460 | 1,435 | 1,455 | 1,455 | +20 (+1.39%) | 85,800 |
28 Jun 2005 | JPY | 1,430 | 1,442.5 | 1,425 | 1,435 | 1,435 | +7.5 (+0.53%) | 69,000 |
27 Jun 2005 | JPY | 1,432.5 | 1,450 | 1,427.5 | 1,427.5 | 1,427.5 | -5 (-0.35%) | 27,400 |
24 Jun 2005 | JPY | 1,435 | 1,437.5 | 1,422.5 | 1,432.5 | 1,432.5 | -5 (-0.35%) | 33,000 |
23 Jun 2005 | JPY | 1,440 | 1,447.5 | 1,437.5 | 1,437.5 | 1,437.5 | 0.0 (0.0%) | 51,600 |
22 Jun 2005 | JPY | 1,440 | 1,445 | 1,437.5 | 1,437.5 | 1,437.5 | 0.0 (0.0%) | 48,200 |
21 Jun 2005 | JPY | 1,435 | 1,442.5 | 1,432.5 | 1,437.5 | 1,437.5 | +10 (+0.70%) | 26,600 |
20 Jun 2005 | JPY | 1,430 | 1,437.5 | 1,422.5 | 1,427.5 | 1,427.5 | +5 (+0.35%) | 27,200 |
17 Jun 2005 | JPY | 1,460 | 1,460 | 1,420 | 1,422.5 | 1,422.5 | +2.5 (+0.18%) | 126,200 |
16 Jun 2005 | JPY | 1,425 | 1,427.5 | 1,417.5 | 1,420 | 1,420 | -5 (-0.35%) | 110,000 |
15 Jun 2005 | JPY | 1,425 | 1,430 | 1,415 | 1,425 | 1,425 | +17.5 (+1.24%) | 83,800 |
14 Jun 2005 | JPY | 1,400 | 1,412.5 | 1,400 | 1,407.5 | 1,407.5 | -5 (-0.35%) | 16,600 |
13 Jun 2005 | JPY | 1,400 | 1,417.5 | 1,400 | 1,412.5 | 1,412.5 | +15 (+1.07%) | 34,800 |
10 Jun 2005 | JPY | 1,445 | 1,445 | 1,397.5 | 1,397.5 | 1,397.5 | -7.5 (-0.53%) | 168,800 |