Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2005 | JPY | 1,603 | 1,603 | 1,580 | 1,582 | 1,582 | -12 (-0.75%) | 141,000 |
18 Jul 2005 | JPY | 1,594 | 1,594 | 1,594 | 1,594 | 1,594 | 0.0 (0.0%) | 0 |
15 Jul 2005 | JPY | 1,595 | 1,601 | 1,583 | 1,594 | 1,594 | +4 (+0.25%) | 163,200 |
14 Jul 2005 | JPY | 1,575 | 1,600 | 1,573 | 1,590 | 1,590 | +22 (+1.40%) | 147,600 |
13 Jul 2005 | JPY | 1,570 | 1,580 | 1,567 | 1,568 | 1,568 | +12 (+0.77%) | 214,900 |
12 Jul 2005 | JPY | 1,548 | 1,562 | 1,541 | 1,556 | 1,556 | +27 (+1.77%) | 218,200 |
11 Jul 2005 | JPY | 1,540 | 1,540 | 1,522 | 1,529 | 1,529 | +11 (+0.72%) | 101,500 |
8 Jul 2005 | JPY | 1,524 | 1,531 | 1,518 | 1,518 | 1,518 | -5 (-0.33%) | 82,400 |
7 Jul 2005 | JPY | 1,520 | 1,545 | 1,519 | 1,523 | 1,523 | +4 (+0.26%) | 152,400 |
6 Jul 2005 | JPY | 1,510 | 1,520 | 1,509 | 1,519 | 1,519 | +18 (+1.20%) | 105,700 |
5 Jul 2005 | JPY | 1,515 | 1,515 | 1,497 | 1,501 | 1,501 | -10 (-0.66%) | 229,300 |
4 Jul 2005 | JPY | 1,535 | 1,536 | 1,490 | 1,511 | 1,511 | -27 (-1.76%) | 227,000 |
1 Jul 2005 | JPY | 1,541 | 1,545 | 1,538 | 1,538 | 1,538 | -4 (-0.26%) | 49,600 |
30 Jun 2005 | JPY | 1,543 | 1,550 | 1,538 | 1,542 | 1,542 | +1 (+0.06%) | 53,900 |
29 Jun 2005 | JPY | 1,550 | 1,555 | 1,541 | 1,541 | 1,541 | -3 (-0.19%) | 120,300 |
28 Jun 2005 | JPY | 1,544 | 1,546 | 1,541 | 1,544 | 1,544 | -1 (-0.06%) | 68,300 |
27 Jun 2005 | JPY | 1,550 | 1,551 | 1,542 | 1,545 | 1,545 | -13 (-0.83%) | 87,600 |
24 Jun 2005 | JPY | 1,570 | 1,578 | 1,552 | 1,558 | 1,558 | -24 (-1.52%) | 138,600 |
23 Jun 2005 | JPY | 1,579 | 1,584 | 1,573 | 1,582 | 1,582 | +6 (+0.38%) | 66,400 |
22 Jun 2005 | JPY | 1,585 | 1,585 | 1,571 | 1,576 | 1,576 | -9 (-0.57%) | 82,000 |
21 Jun 2005 | JPY | 1,590 | 1,591 | 1,579 | 1,585 | 1,585 | +2 (+0.13%) | 38,100 |
20 Jun 2005 | JPY | 1,599 | 1,602 | 1,582 | 1,583 | 1,583 | -12 (-0.75%) | 60,700 |
17 Jun 2005 | JPY | 1,592 | 1,599 | 1,588 | 1,595 | 1,595 | +10 (+0.63%) | 32,400 |
16 Jun 2005 | JPY | 1,590 | 1,595 | 1,583 | 1,585 | 1,585 | +1 (+0.06%) | 55,400 |
15 Jun 2005 | JPY | 1,579 | 1,584 | 1,569 | 1,584 | 1,584 | +4 (+0.25%) | 51,600 |
14 Jun 2005 | JPY | 1,574 | 1,584 | 1,562 | 1,580 | 1,580 | +8 (+0.51%) | 34,800 |
13 Jun 2005 | JPY | 1,592 | 1,592 | 1,562 | 1,572 | 1,572 | -14 (-0.88%) | 70,300 |
10 Jun 2005 | JPY | 1,587 | 1,592 | 1,575 | 1,586 | 1,586 | +11 (+0.70%) | 48,500 |
9 Jun 2005 | JPY | 1,584 | 1,587 | 1,568 | 1,575 | 1,575 | -11 (-0.69%) | 94,300 |
8 Jun 2005 | JPY | 1,590 | 1,590 | 1,570 | 1,586 | 1,586 | -3 (-0.19%) | 54,700 |