Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2005 | JPY | 1,325 | 1,328.3334 | 1,322.5 | 1,325 | 1,325 | 0.0 (0.0%) | 19,400 |
19 Jul 2005 | JPY | 1,314.1666 | 1,327.5 | 1,313.3334 | 1,325 | 1,325 | +12.5 (+0.95%) | 14,400 |
18 Jul 2005 | JPY | 1,312.5 | 1,312.5 | 1,312.5 | 1,312.5 | 1,312.5 | 0.0 (0.0%) | 0 |
15 Jul 2005 | JPY | 1,287.5 | 1,317.5 | 1,287.5 | 1,312.5 | 1,312.5 | +25 (+1.94%) | 28,500 |
14 Jul 2005 | JPY | 1,283.3334 | 1,316.6666 | 1,283.3334 | 1,287.5 | 1,287.5 | 0.0 (0.0%) | 13,400 |
13 Jul 2005 | JPY | 1,291.6666 | 1,291.6666 | 1,278.3334 | 1,287.5 | 1,287.5 | -4.167 (-0.32%) | 9,100 |
12 Jul 2005 | JPY | 1,303.3334 | 1,305.8334 | 1,291.6666 | 1,291.6666 | 1,291.6666 | -11.667 (-0.90%) | 23,000 |
11 Jul 2005 | JPY | 1,310 | 1,311.6666 | 1,303.3334 | 1,303.3334 | 1,303.3334 | +2.5 (+0.19%) | 16,900 |
8 Jul 2005 | JPY | 1,296.6666 | 1,315.8334 | 1,296.6666 | 1,300.8334 | 1,300.8334 | 0.0 (0.0%) | 10,800 |
7 Jul 2005 | JPY | 1,320 | 1,320 | 1,262.5 | 1,300.8334 | 1,300.8334 | -15 (-1.14%) | 32,800 |
6 Jul 2005 | JPY | 1,305.8334 | 1,329.1666 | 1,305.8334 | 1,315.8334 | 1,315.8334 | +14.167 (+1.09%) | 21,800 |
5 Jul 2005 | JPY | 1,329.1666 | 1,329.1666 | 1,300.8334 | 1,301.6666 | 1,301.6666 | -24.167 (-1.82%) | 13,000 |
4 Jul 2005 | JPY | 1,320 | 1,325.8334 | 1,312.5 | 1,325.8334 | 1,325.8334 | +5.833 (+0.44%) | 14,000 |
1 Jul 2005 | JPY | 1,331.6666 | 1,331.6666 | 1,295 | 1,320 | 1,320 | -13.333 (-1.00%) | 17,200 |
30 Jun 2005 | JPY | 1,299.1666 | 1,333.3334 | 1,293.3334 | 1,333.3334 | 1,333.3334 | +40 (+3.09%) | 22,800 |
29 Jun 2005 | JPY | 1,293.3334 | 1,298.3334 | 1,285 | 1,293.3334 | 1,293.3334 | -1.667 (-0.13%) | 23,200 |
28 Jun 2005 | JPY | 1,290.8334 | 1,297.5 | 1,287.5 | 1,295 | 1,295 | +4.167 (+0.32%) | 15,400 |
27 Jun 2005 | JPY | 1,291.6666 | 1,297.5 | 1,289.1666 | 1,290.8334 | 1,290.8334 | -0.833 (-0.06%) | 43,400 |
24 Jun 2005 | JPY | 1,275 | 1,291.6666 | 1,275 | 1,291.6666 | 1,291.6666 | +0.833 (+0.06%) | 15,700 |
23 Jun 2005 | JPY | 1,290.8334 | 1,295 | 1,279.1666 | 1,290.8334 | 1,290.8334 | -4.167 (-0.32%) | 32,600 |
22 Jun 2005 | JPY | 1,292.5 | 1,295 | 1,283.3334 | 1,295 | 1,295 | -0.833 (-0.06%) | 12,400 |
21 Jun 2005 | JPY | 1,296.6666 | 1,298.3334 | 1,283.3334 | 1,295.8334 | 1,295.8334 | -3.333 (-0.26%) | 10,300 |
20 Jun 2005 | JPY | 1,287.5 | 1,305 | 1,283.3334 | 1,299.1666 | 1,299.1666 | +19.167 (+1.50%) | 38,100 |
17 Jun 2005 | JPY | 1,266.6666 | 1,291.6666 | 1,266.6666 | 1,280 | 1,280 | +16.667 (+1.32%) | 35,800 |
16 Jun 2005 | JPY | 1,241.6666 | 1,266.6666 | 1,241.6666 | 1,263.3334 | 1,263.3334 | +26.667 (+2.16%) | 29,700 |
15 Jun 2005 | JPY | 1,229.1666 | 1,248.3334 | 1,225 | 1,236.6666 | 1,236.6666 | +15 (+1.23%) | 13,900 |
14 Jun 2005 | JPY | 1,212.5 | 1,228.3334 | 1,210 | 1,221.6666 | 1,221.6666 | +15 (+1.24%) | 25,000 |
13 Jun 2005 | JPY | 1,227.5 | 1,230 | 1,200.8334 | 1,206.6666 | 1,206.6666 | -5.833 (-0.48%) | 31,900 |
10 Jun 2005 | JPY | 1,189.1666 | 1,220.8334 | 1,189.1666 | 1,212.5 | 1,212.5 | +17.5 (+1.46%) | 28,300 |
9 Jun 2005 | JPY | 1,180 | 1,224.1666 | 1,180 | 1,195 | 1,195 | +19.167 (+1.63%) | 25,800 |