Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2005 | JPY | 1,120 | 1,132 | 1,119 | 1,130 | 1,130 | +9 (+0.80%) | 1,731,000 |
27 Jun 2005 | JPY | 1,127 | 1,130 | 1,119 | 1,121 | 1,121 | -10 (-0.88%) | 1,871,000 |
24 Jun 2005 | JPY | 1,131 | 1,134 | 1,129 | 1,131 | 1,131 | -6 (-0.53%) | 1,103,000 |
23 Jun 2005 | JPY | 1,135 | 1,137 | 1,131 | 1,137 | 1,137 | +4 (+0.35%) | 1,303,000 |
22 Jun 2005 | JPY | 1,136 | 1,141 | 1,126 | 1,133 | 1,133 | -10 (-0.87%) | 2,390,000 |
21 Jun 2005 | JPY | 1,139 | 1,146 | 1,137 | 1,143 | 1,143 | +9 (+0.79%) | 1,953,000 |
20 Jun 2005 | JPY | 1,158 | 1,159 | 1,134 | 1,134 | 1,134 | -24 (-2.07%) | 1,966,000 |
17 Jun 2005 | JPY | 1,143 | 1,158 | 1,143 | 1,158 | 1,158 | +17 (+1.49%) | 1,524,000 |
16 Jun 2005 | JPY | 1,141 | 1,149 | 1,138 | 1,141 | 1,141 | -10 (-0.87%) | 1,743,000 |
15 Jun 2005 | JPY | 1,145 | 1,153 | 1,143 | 1,151 | 1,151 | +6 (+0.52%) | 1,248,000 |
14 Jun 2005 | JPY | 1,146 | 1,148 | 1,137 | 1,145 | 1,145 | +1 (+0.09%) | 1,010,000 |
13 Jun 2005 | JPY | 1,154 | 1,169 | 1,144 | 1,144 | 1,144 | -14 (-1.21%) | 915,000 |
10 Jun 2005 | JPY | 1,140 | 1,161 | 1,138 | 1,158 | 1,158 | +17 (+1.49%) | 4,756,000 |
9 Jun 2005 | JPY | 1,155 | 1,155 | 1,134 | 1,141 | 1,141 | -2 (-0.17%) | 1,553,000 |
8 Jun 2005 | JPY | 1,143 | 1,152 | 1,141 | 1,143 | 1,143 | +1 (+0.09%) | 997,000 |
7 Jun 2005 | JPY | 1,145 | 1,147 | 1,136 | 1,142 | 1,142 | -2 (-0.17%) | 1,192,000 |
6 Jun 2005 | JPY | 1,140 | 1,146 | 1,135 | 1,144 | 1,144 | +4 (+0.35%) | 929,000 |
3 Jun 2005 | JPY | 1,152 | 1,153 | 1,134 | 1,140 | 1,140 | +6 (+0.53%) | 1,446,000 |
2 Jun 2005 | JPY | 1,143 | 1,157 | 1,134 | 1,134 | 1,134 | -8 (-0.70%) | 1,921,000 |
1 Jun 2005 | JPY | 1,126 | 1,144 | 1,126 | 1,142 | 1,142 | -2 (-0.17%) | 1,484,000 |
31 May 2005 | JPY | 1,132 | 1,144 | 1,123 | 1,144 | 1,144 | +14 (+1.24%) | 1,957,000 |
30 May 2005 | JPY | 1,113 | 1,137 | 1,111 | 1,130 | 1,130 | +20 (+1.80%) | 2,551,000 |
27 May 2005 | JPY | 1,105 | 1,117 | 1,100 | 1,110 | 1,110 | +17 (+1.56%) | 2,060,000 |
26 May 2005 | JPY | 1,100 | 1,104 | 1,080 | 1,093 | 1,093 | +7 (+0.64%) | 2,695,000 |
25 May 2005 | JPY | 1,113 | 1,117 | 1,084 | 1,086 | 1,086 | -25 (-2.25%) | 1,402,000 |
24 May 2005 | JPY | 1,118 | 1,120 | 1,108 | 1,111 | 1,111 | +1 (+0.09%) | 1,209,000 |
23 May 2005 | JPY | 1,104 | 1,119 | 1,100 | 1,110 | 1,110 | +13 (+1.19%) | 1,464,000 |
20 May 2005 | JPY | 1,103 | 1,113 | 1,094 | 1,097 | 1,097 | -15 (-1.35%) | 2,158,000 |
19 May 2005 | JPY | 1,095 | 1,120 | 1,087 | 1,112 | 1,112 | +35 (+3.25%) | 3,373,000 |
18 May 2005 | JPY | 1,087 | 1,087 | 1,069 | 1,077 | 1,077 | +10 (+0.94%) | 2,160,000 |