Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2005 | JPY | 3,542 | 3,542 | 3,506 | 3,506 | 3,506 | -48 (-1.35%) | 1,058,000 |
20 Jul 2005 | JPY | 3,582 | 3,588 | 3,554 | 3,554 | 3,554 | -40 (-1.11%) | 618,500 |
19 Jul 2005 | JPY | 3,626 | 3,626 | 3,586 | 3,594 | 3,594 | -2 (-0.06%) | 737,000 |
18 Jul 2005 | JPY | 3,596 | 3,596 | 3,596 | 3,596 | 3,596 | 0.0 (0.0%) | 0 |
15 Jul 2005 | JPY | 3,618 | 3,626 | 3,588 | 3,596 | 3,596 | +12 (+0.33%) | 467,000 |
14 Jul 2005 | JPY | 3,608 | 3,624 | 3,584 | 3,584 | 3,584 | -12 (-0.33%) | 431,500 |
13 Jul 2005 | JPY | 3,612 | 3,624 | 3,566 | 3,596 | 3,596 | -36 (-0.99%) | 655,500 |
12 Jul 2005 | JPY | 3,640 | 3,654 | 3,616 | 3,632 | 3,632 | -6 (-0.16%) | 803,000 |
11 Jul 2005 | JPY | 3,620 | 3,640 | 3,612 | 3,638 | 3,638 | +50 (+1.39%) | 490,500 |
8 Jul 2005 | JPY | 3,594 | 3,622 | 3,556 | 3,588 | 3,588 | +16 (+0.45%) | 1,258,000 |
7 Jul 2005 | JPY | 3,602 | 3,618 | 3,562 | 3,572 | 3,572 | -40 (-1.11%) | 706,000 |
6 Jul 2005 | JPY | 3,612 | 3,636 | 3,612 | 3,612 | 3,612 | +2 (+0.06%) | 759,000 |
5 Jul 2005 | JPY | 3,616 | 3,624 | 3,596 | 3,610 | 3,610 | +2 (+0.06%) | 605,000 |
4 Jul 2005 | JPY | 3,572 | 3,608 | 3,570 | 3,608 | 3,608 | +36 (+1.01%) | 572,000 |
1 Jul 2005 | JPY | 3,574 | 3,594 | 3,550 | 3,572 | 3,572 | -2 (-0.06%) | 740,500 |
30 Jun 2005 | JPY | 3,550 | 3,574 | 3,528 | 3,574 | 3,574 | +12 (+0.34%) | 864,000 |
29 Jun 2005 | JPY | 3,560 | 3,576 | 3,536 | 3,562 | 3,562 | -14 (-0.39%) | 771,500 |
28 Jun 2005 | JPY | 3,542 | 3,584 | 3,530 | 3,576 | 3,576 | +44 (+1.25%) | 425,000 |
27 Jun 2005 | JPY | 3,552 | 3,554 | 3,500 | 3,532 | 3,532 | -48 (-1.34%) | 519,500 |
24 Jun 2005 | JPY | 3,564 | 3,580 | 3,538 | 3,580 | 3,580 | +10 (+0.28%) | 466,500 |
23 Jun 2005 | JPY | 3,552 | 3,582 | 3,552 | 3,570 | 3,570 | 0.0 (0.0%) | 423,000 |
22 Jun 2005 | JPY | 3,512 | 3,592 | 3,502 | 3,570 | 3,570 | +36 (+1.02%) | 868,500 |
21 Jun 2005 | JPY | 3,540 | 3,564 | 3,526 | 3,534 | 3,534 | -28 (-0.79%) | 480,500 |
20 Jun 2005 | JPY | 3,570 | 3,578 | 3,554 | 3,562 | 3,562 | -8 (-0.22%) | 644,500 |
17 Jun 2005 | JPY | 3,530 | 3,572 | 3,516 | 3,570 | 3,570 | +54 (+1.54%) | 802,500 |
16 Jun 2005 | JPY | 3,492 | 3,524 | 3,492 | 3,516 | 3,516 | 0.0 (0.0%) | 589,000 |
15 Jun 2005 | JPY | 3,476 | 3,516 | 3,468 | 3,516 | 3,516 | +52 (+1.50%) | 731,000 |
14 Jun 2005 | JPY | 3,454 | 3,464 | 3,444 | 3,464 | 3,464 | +10 (+0.29%) | 455,000 |
13 Jun 2005 | JPY | 3,432 | 3,468 | 3,432 | 3,454 | 3,454 | +2 (+0.06%) | 717,000 |
10 Jun 2005 | JPY | 3,376 | 3,464 | 3,376 | 3,452 | 3,452 | +64 (+1.89%) | 2,792,500 |