Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2005 | JPY | 1,110 | 1,110 | 1,092 | 1,097 | 1,097 | -16 (-1.44%) | 2,227,000 |
21 Jun 2005 | JPY | 1,117 | 1,119 | 1,102 | 1,113 | 1,113 | -11 (-0.98%) | 902,000 |
20 Jun 2005 | JPY | 1,127 | 1,131 | 1,114 | 1,124 | 1,124 | -8 (-0.71%) | 711,000 |
17 Jun 2005 | JPY | 1,120 | 1,132 | 1,120 | 1,132 | 1,132 | +15 (+1.34%) | 525,000 |
16 Jun 2005 | JPY | 1,125 | 1,127 | 1,110 | 1,117 | 1,117 | -9 (-0.80%) | 1,142,000 |
15 Jun 2005 | JPY | 1,123 | 1,131 | 1,119 | 1,126 | 1,126 | +8 (+0.72%) | 682,000 |
14 Jun 2005 | JPY | 1,122 | 1,125 | 1,116 | 1,118 | 1,118 | +5 (+0.45%) | 501,000 |
13 Jun 2005 | JPY | 1,118 | 1,127 | 1,113 | 1,113 | 1,113 | -5 (-0.45%) | 582,000 |
10 Jun 2005 | JPY | 1,096 | 1,130 | 1,092 | 1,118 | 1,118 | +13 (+1.18%) | 4,906,000 |
9 Jun 2005 | JPY | 1,126 | 1,127 | 1,100 | 1,105 | 1,105 | -25 (-2.21%) | 1,711,000 |
8 Jun 2005 | JPY | 1,130 | 1,147 | 1,125 | 1,130 | 1,130 | +2 (+0.18%) | 594,000 |
7 Jun 2005 | JPY | 1,141 | 1,142 | 1,120 | 1,128 | 1,128 | -19 (-1.66%) | 1,075,000 |
6 Jun 2005 | JPY | 1,150 | 1,154 | 1,137 | 1,147 | 1,147 | -12 (-1.04%) | 499,000 |
3 Jun 2005 | JPY | 1,160 | 1,164 | 1,146 | 1,159 | 1,159 | 0.0 (0.0%) | 899,000 |
2 Jun 2005 | JPY | 1,150 | 1,160 | 1,142 | 1,159 | 1,159 | +10 (+0.87%) | 1,261,000 |
1 Jun 2005 | JPY | 1,130 | 1,151 | 1,130 | 1,149 | 1,149 | +13 (+1.14%) | 925,000 |
31 May 2005 | JPY | 1,134 | 1,142 | 1,123 | 1,136 | 1,136 | -8 (-0.70%) | 1,567,000 |
30 May 2005 | JPY | 1,131 | 1,154 | 1,131 | 1,144 | 1,144 | +6 (+0.53%) | 1,406,000 |
27 May 2005 | JPY | 1,129 | 1,140 | 1,128 | 1,138 | 1,138 | +12 (+1.07%) | 1,522,000 |
26 May 2005 | JPY | 1,140 | 1,148 | 1,125 | 1,126 | 1,126 | -8 (-0.71%) | 749,000 |
25 May 2005 | JPY | 1,151 | 1,152 | 1,125 | 1,134 | 1,134 | -18 (-1.56%) | 738,000 |
24 May 2005 | JPY | 1,154 | 1,163 | 1,145 | 1,152 | 1,152 | -8 (-0.69%) | 1,111,000 |
23 May 2005 | JPY | 1,138 | 1,160 | 1,131 | 1,160 | 1,160 | +32 (+2.84%) | 1,686,000 |
20 May 2005 | JPY | 1,128 | 1,144 | 1,123 | 1,128 | 1,128 | -10 (-0.88%) | 1,709,000 |
19 May 2005 | JPY | 1,146 | 1,150 | 1,131 | 1,138 | 1,138 | +2 (+0.18%) | 1,269,000 |
18 May 2005 | JPY | 1,125 | 1,145 | 1,113 | 1,136 | 1,136 | +19 (+1.70%) | 884,000 |
17 May 2005 | JPY | 1,143 | 1,158 | 1,109 | 1,117 | 1,117 | -23 (-2.02%) | 1,400,000 |
16 May 2005 | JPY | 1,156 | 1,156 | 1,139 | 1,140 | 1,140 | -5 (-0.44%) | 903,000 |
13 May 2005 | JPY | 1,140 | 1,160 | 1,132 | 1,145 | 1,145 | +3 (+0.26%) | 1,692,000 |
12 May 2005 | JPY | 1,140 | 1,148 | 1,139 | 1,142 | 1,142 | +7 (+0.62%) | 1,595,000 |