Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2005 | JPY | 1,480 | 1,490 | 1,462 | 1,468 | 1,468 | +8 (+0.55%) | 1,436,500 |
8 Jul 2005 | JPY | 1,464 | 1,476 | 1,456 | 1,460 | 1,460 | -6 (-0.41%) | 1,700,000 |
7 Jul 2005 | JPY | 1,450 | 1,478 | 1,450 | 1,466 | 1,466 | +4 (+0.27%) | 1,743,500 |
6 Jul 2005 | JPY | 1,468 | 1,476 | 1,460 | 1,462 | 1,462 | -18 (-1.22%) | 2,463,000 |
5 Jul 2005 | JPY | 1,496 | 1,496 | 1,474 | 1,480 | 1,480 | -22 (-1.46%) | 1,614,000 |
4 Jul 2005 | JPY | 1,500 | 1,510 | 1,496 | 1,502 | 1,502 | -14 (-0.92%) | 1,098,000 |
1 Jul 2005 | JPY | 1,514 | 1,528 | 1,512 | 1,516 | 1,516 | -6 (-0.39%) | 665,000 |
30 Jun 2005 | JPY | 1,510 | 1,524 | 1,508 | 1,522 | 1,522 | +14 (+0.93%) | 956,500 |
29 Jun 2005 | JPY | 1,528 | 1,536 | 1,504 | 1,508 | 1,508 | -14 (-0.92%) | 1,366,000 |
28 Jun 2005 | JPY | 1,500 | 1,528 | 1,498 | 1,522 | 1,522 | +16 (+1.06%) | 1,776,000 |
27 Jun 2005 | JPY | 1,510 | 1,514 | 1,496 | 1,506 | 1,506 | -20 (-1.31%) | 1,836,000 |
24 Jun 2005 | JPY | 1,508 | 1,526 | 1,508 | 1,526 | 1,526 | -2 (-0.13%) | 1,120,500 |
23 Jun 2005 | JPY | 1,532 | 1,534 | 1,524 | 1,528 | 1,528 | -6 (-0.39%) | 798,000 |
22 Jun 2005 | JPY | 1,530 | 1,538 | 1,514 | 1,534 | 1,534 | -6 (-0.39%) | 1,245,500 |
21 Jun 2005 | JPY | 1,564 | 1,564 | 1,536 | 1,540 | 1,540 | -30 (-1.91%) | 2,565,500 |
20 Jun 2005 | JPY | 1,566 | 1,574 | 1,554 | 1,570 | 1,570 | +34 (+2.21%) | 3,153,000 |
17 Jun 2005 | JPY | 1,526 | 1,538 | 1,518 | 1,536 | 1,536 | +50 (+3.36%) | 3,381,500 |
16 Jun 2005 | JPY | 1,494 | 1,502 | 1,484 | 1,486 | 1,486 | -8 (-0.54%) | 1,253,500 |
15 Jun 2005 | JPY | 1,488 | 1,496 | 1,482 | 1,494 | 1,494 | +2 (+0.13%) | 1,112,000 |
14 Jun 2005 | JPY | 1,490 | 1,506 | 1,488 | 1,492 | 1,492 | +12 (+0.81%) | 2,111,500 |
13 Jun 2005 | JPY | 1,492 | 1,500 | 1,480 | 1,480 | 1,480 | +8 (+0.54%) | 1,556,000 |
10 Jun 2005 | JPY | 1,460 | 1,484 | 1,454 | 1,472 | 1,472 | +26 (+1.80%) | 3,180,000 |
9 Jun 2005 | JPY | 1,480 | 1,480 | 1,444 | 1,446 | 1,446 | -36 (-2.43%) | 2,155,500 |
8 Jun 2005 | JPY | 1,480 | 1,486 | 1,468 | 1,482 | 1,482 | +8 (+0.54%) | 2,354,500 |
7 Jun 2005 | JPY | 1,470 | 1,488 | 1,464 | 1,474 | 1,474 | +12 (+0.82%) | 2,795,000 |
6 Jun 2005 | JPY | 1,456 | 1,476 | 1,454 | 1,462 | 1,462 | +22 (+1.53%) | 3,150,000 |
3 Jun 2005 | JPY | 1,442 | 1,454 | 1,434 | 1,440 | 1,440 | +16 (+1.12%) | 2,739,500 |
2 Jun 2005 | JPY | 1,440 | 1,442 | 1,424 | 1,424 | 1,424 | -18 (-1.25%) | 2,263,000 |
1 Jun 2005 | JPY | 1,398 | 1,456 | 1,390 | 1,442 | 1,442 | +44 (+3.15%) | 5,340,500 |
31 May 2005 | JPY | 1,390 | 1,398 | 1,382 | 1,398 | 1,398 | +20 (+1.45%) | 1,257,500 |