Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2005 | JPY | 2,155 | 2,245 | 2,150 | 2,220 | 2,220 | +70 (+3.26%) | 2,098,600 |
20 Jul 2005 | JPY | 2,125 | 2,170 | 2,120 | 2,150 | 2,150 | +10 (+0.47%) | 1,217,400 |
19 Jul 2005 | JPY | 2,065 | 2,140 | 2,065 | 2,140 | 2,140 | +95 (+4.65%) | 2,165,000 |
18 Jul 2005 | JPY | 2,045 | 2,045 | 2,045 | 2,045 | 2,045 | 0.0 (0.0%) | 0 |
15 Jul 2005 | JPY | 2,025 | 2,060 | 2,025 | 2,045 | 2,045 | +25 (+1.24%) | 1,028,300 |
14 Jul 2005 | JPY | 2,035 | 2,035 | 2,015 | 2,020 | 2,020 | +5 (+0.25%) | 542,400 |
13 Jul 2005 | JPY | 2,025 | 2,035 | 2,010 | 2,015 | 2,015 | -35 (-1.71%) | 541,100 |
12 Jul 2005 | JPY | 2,020 | 2,050 | 2,015 | 2,050 | 2,050 | +40 (+1.99%) | 735,500 |
11 Jul 2005 | JPY | 1,990 | 2,025 | 1,987 | 2,010 | 2,010 | +40 (+2.03%) | 722,800 |
8 Jul 2005 | JPY | 1,969 | 1,986 | 1,965 | 1,970 | 1,970 | -12 (-0.61%) | 515,000 |
7 Jul 2005 | JPY | 1,999 | 1,999 | 1,981 | 1,982 | 1,982 | -23 (-1.15%) | 568,800 |
6 Jul 2005 | JPY | 2,020 | 2,020 | 1,999 | 2,005 | 2,005 | -10 (-0.50%) | 592,700 |
5 Jul 2005 | JPY | 1,997 | 2,040 | 1,997 | 2,015 | 2,015 | +10 (+0.50%) | 738,500 |
4 Jul 2005 | JPY | 1,983 | 2,020 | 1,981 | 2,005 | 2,005 | +31 (+1.57%) | 615,100 |
1 Jul 2005 | JPY | 1,971 | 1,980 | 1,971 | 1,974 | 1,974 | -1 (-0.05%) | 418,200 |
30 Jun 2005 | JPY | 1,994 | 1,994 | 1,973 | 1,975 | 1,975 | -7 (-0.35%) | 282,300 |
29 Jun 2005 | JPY | 1,989 | 1,990 | 1,971 | 1,982 | 1,982 | -8 (-0.40%) | 443,800 |
28 Jun 2005 | JPY | 1,978 | 1,991 | 1,953 | 1,990 | 1,990 | +14 (+0.71%) | 761,700 |
27 Jun 2005 | JPY | 1,978 | 1,988 | 1,972 | 1,976 | 1,976 | +7 (+0.36%) | 826,300 |
24 Jun 2005 | JPY | 1,989 | 1,990 | 1,955 | 1,969 | 1,969 | -22 (-1.10%) | 1,713,100 |
23 Jun 2005 | JPY | 2,030 | 2,035 | 1,990 | 1,991 | 1,991 | -54 (-2.64%) | 1,315,600 |
22 Jun 2005 | JPY | 2,050 | 2,055 | 2,040 | 2,045 | 2,045 | -15 (-0.73%) | 309,700 |
21 Jun 2005 | JPY | 2,050 | 2,070 | 2,045 | 2,060 | 2,060 | 0.0 (0.0%) | 119,600 |
20 Jun 2005 | JPY | 2,060 | 2,065 | 2,050 | 2,060 | 2,060 | +15 (+0.73%) | 121,900 |
17 Jun 2005 | JPY | 2,045 | 2,070 | 2,030 | 2,045 | 2,045 | +5 (+0.25%) | 403,200 |
16 Jun 2005 | JPY | 2,060 | 2,075 | 2,040 | 2,040 | 2,040 | -35 (-1.69%) | 227,000 |
15 Jun 2005 | JPY | 2,025 | 2,080 | 2,025 | 2,075 | 2,075 | +45 (+2.22%) | 247,900 |
14 Jun 2005 | JPY | 2,020 | 2,050 | 2,020 | 2,030 | 2,030 | +10 (+0.50%) | 118,500 |
13 Jun 2005 | JPY | 2,050 | 2,060 | 2,020 | 2,020 | 2,020 | -35 (-1.70%) | 195,000 |
10 Jun 2005 | JPY | 2,055 | 2,075 | 2,045 | 2,055 | 2,055 | +30 (+1.48%) | 406,700 |