Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2005 | JPY | 1,240 | 1,246 | 1,235 | 1,242 | 1,242 | +8 (+0.65%) | 1,702,000 |
28 Jul 2005 | JPY | 1,236 | 1,240 | 1,231 | 1,234 | 1,234 | +1 (+0.08%) | 1,373,000 |
27 Jul 2005 | JPY | 1,222 | 1,233 | 1,221 | 1,233 | 1,233 | +10 (+0.82%) | 1,352,000 |
26 Jul 2005 | JPY | 1,228 | 1,230 | 1,218 | 1,223 | 1,223 | -1 (-0.08%) | 1,439,000 |
25 Jul 2005 | JPY | 1,224 | 1,228 | 1,220 | 1,224 | 1,224 | +9 (+0.74%) | 1,942,000 |
22 Jul 2005 | JPY | 1,200 | 1,219 | 1,200 | 1,215 | 1,215 | +12 (+1.00%) | 2,910,000 |
21 Jul 2005 | JPY | 1,218 | 1,220 | 1,200 | 1,203 | 1,203 | -13 (-1.07%) | 4,327,000 |
20 Jul 2005 | JPY | 1,228 | 1,228 | 1,213 | 1,216 | 1,216 | -13 (-1.06%) | 3,164,000 |
19 Jul 2005 | JPY | 1,233 | 1,243 | 1,227 | 1,229 | 1,229 | -14 (-1.13%) | 3,090,000 |
15 Jul 2005 | JPY | 1,258 | 1,258 | 1,243 | 1,243 | 1,243 | -8 (-0.64%) | 1,102,000 |
14 Jul 2005 | JPY | 1,244 | 1,256 | 1,242 | 1,251 | 1,251 | +9 (+0.72%) | 1,979,000 |
13 Jul 2005 | JPY | 1,247 | 1,250 | 1,240 | 1,242 | 1,242 | -5 (-0.40%) | 1,392,000 |
12 Jul 2005 | JPY | 1,247 | 1,254 | 1,241 | 1,247 | 1,247 | +6 (+0.48%) | 1,840,000 |
11 Jul 2005 | JPY | 1,250 | 1,255 | 1,241 | 1,241 | 1,241 | -1 (-0.08%) | 1,777,000 |
8 Jul 2005 | JPY | 1,231 | 1,254 | 1,231 | 1,242 | 1,242 | -6 (-0.48%) | 3,174,000 |
7 Jul 2005 | JPY | 1,246 | 1,251 | 1,239 | 1,248 | 1,248 | -8 (-0.64%) | 1,500,000 |
6 Jul 2005 | JPY | 1,264 | 1,269 | 1,247 | 1,256 | 1,256 | -3 (-0.24%) | 2,455,000 |
5 Jul 2005 | JPY | 1,264 | 1,265 | 1,254 | 1,259 | 1,259 | -4 (-0.32%) | 2,046,000 |
4 Jul 2005 | JPY | 1,247 | 1,264 | 1,246 | 1,263 | 1,263 | +20 (+1.61%) | 3,293,000 |
1 Jul 2005 | JPY | 1,238 | 1,251 | 1,233 | 1,243 | 1,243 | -1 (-0.08%) | 1,937,000 |
30 Jun 2005 | JPY | 1,233 | 1,246 | 1,227 | 1,244 | 1,244 | -4 (-0.32%) | 2,905,000 |
29 Jun 2005 | JPY | 1,243 | 1,252 | 1,237 | 1,248 | 1,248 | +21 (+1.71%) | 2,956,000 |
28 Jun 2005 | JPY | 1,231 | 1,235 | 1,225 | 1,227 | 1,227 | 0.0 (0.0%) | 2,744,000 |
27 Jun 2005 | JPY | 1,226 | 1,233 | 1,222 | 1,227 | 1,227 | -8 (-0.65%) | 1,534,000 |
24 Jun 2005 | JPY | 1,241 | 1,242 | 1,224 | 1,235 | 1,235 | -14 (-1.12%) | 2,318,000 |
23 Jun 2005 | JPY | 1,240 | 1,253 | 1,234 | 1,249 | 1,249 | +13 (+1.05%) | 5,425,000 |
22 Jun 2005 | JPY | 1,214 | 1,239 | 1,206 | 1,236 | 1,236 | +29 (+2.40%) | 5,754,000 |
21 Jun 2005 | JPY | 1,200 | 1,215 | 1,197 | 1,207 | 1,207 | +5 (+0.42%) | 2,109,000 |
20 Jun 2005 | JPY | 1,216 | 1,217 | 1,195 | 1,202 | 1,202 | -8 (-0.66%) | 2,556,000 |
17 Jun 2005 | JPY | 1,215 | 1,217 | 1,199 | 1,210 | 1,210 | +8 (+0.67%) | 3,128,000 |