Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2005 | JPY | 3,510 | 3,540 | 3,350 | 3,390 | 3,390 | -120 (-3.42%) | 172,100 |
4 Jul 2005 | JPY | 3,440 | 3,560 | 3,360 | 3,510 | 3,510 | +220 (+6.69%) | 452,700 |
1 Jul 2005 | JPY | 3,280 | 3,330 | 3,220 | 3,290 | 3,290 | -90 (-2.66%) | 201,400 |
30 Jun 2005 | JPY | 3,530 | 3,560 | 3,360 | 3,380 | 3,380 | -150 (-4.25%) | 168,200 |
29 Jun 2005 | JPY | 3,590 | 3,600 | 3,520 | 3,530 | 3,530 | -40 (-1.12%) | 36,400 |
28 Jun 2005 | JPY | 3,560 | 3,610 | 3,540 | 3,570 | 3,570 | +40 (+1.13%) | 44,700 |
27 Jun 2005 | JPY | 3,640 | 3,660 | 3,520 | 3,530 | 3,530 | -70 (-1.94%) | 101,700 |
24 Jun 2005 | JPY | 3,650 | 3,660 | 3,560 | 3,600 | 3,600 | -70 (-1.91%) | 104,800 |
23 Jun 2005 | JPY | 3,700 | 3,710 | 3,650 | 3,670 | 3,670 | -20 (-0.54%) | 64,500 |
22 Jun 2005 | JPY | 3,700 | 3,750 | 3,650 | 3,690 | 3,690 | +10 (+0.27%) | 143,400 |
21 Jun 2005 | JPY | 3,750 | 3,780 | 3,670 | 3,680 | 3,680 | -70 (-1.87%) | 124,800 |
20 Jun 2005 | JPY | 3,680 | 3,940 | 3,680 | 3,750 | 3,750 | +30 (+0.81%) | 147,400 |
17 Jun 2005 | JPY | 3,750 | 3,780 | 3,700 | 3,720 | 3,720 | -40 (-1.06%) | 69,800 |
16 Jun 2005 | JPY | 3,800 | 3,800 | 3,740 | 3,760 | 3,760 | -20 (-0.53%) | 61,600 |
15 Jun 2005 | JPY | 3,780 | 3,800 | 3,770 | 3,780 | 3,780 | -20 (-0.53%) | 49,200 |
14 Jun 2005 | JPY | 3,800 | 3,870 | 3,780 | 3,800 | 3,800 | -10 (-0.26%) | 52,500 |
13 Jun 2005 | JPY | 3,840 | 3,850 | 3,780 | 3,810 | 3,810 | -50 (-1.30%) | 48,000 |
10 Jun 2005 | JPY | 3,900 | 3,910 | 3,830 | 3,860 | 3,860 | -10 (-0.26%) | 41,200 |
9 Jun 2005 | JPY | 3,850 | 3,890 | 3,810 | 3,870 | 3,870 | +20 (+0.52%) | 48,200 |
8 Jun 2005 | JPY | 3,800 | 3,990 | 3,800 | 3,850 | 3,850 | +10 (+0.26%) | 71,600 |
7 Jun 2005 | JPY | 3,820 | 3,840 | 3,780 | 3,840 | 3,840 | 0.0 (0.0%) | 59,800 |
6 Jun 2005 | JPY | 3,850 | 3,880 | 3,800 | 3,840 | 3,840 | -40 (-1.03%) | 82,500 |
3 Jun 2005 | JPY | 3,800 | 4,110 | 3,790 | 3,880 | 3,880 | +110 (+2.92%) | 488,400 |
2 Jun 2005 | JPY | 3,780 | 3,810 | 3,730 | 3,770 | 3,770 | 0.0 (0.0%) | 107,700 |
1 Jun 2005 | JPY | 3,810 | 3,840 | 3,720 | 3,770 | 3,770 | -30 (-0.79%) | 95,400 |
31 May 2005 | JPY | 3,780 | 3,870 | 3,740 | 3,800 | 3,800 | -30 (-0.78%) | 158,900 |
30 May 2005 | JPY | 3,930 | 3,950 | 3,810 | 3,830 | 3,830 | -100 (-2.54%) | 106,500 |
27 May 2005 | JPY | 3,960 | 4,000 | 3,850 | 3,930 | 3,930 | +10 (+0.26%) | 60,800 |
26 May 2005 | JPY | 3,810 | 4,250 | 3,800 | 3,920 | 3,920 | +60 (+1.55%) | 219,500 |
25 May 2005 | JPY | 3,950 | 4,000 | 3,810 | 3,860 | 3,860 | -140 (-3.50%) | 86,600 |