Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2005 | JPY | 6,625 | 6,725 | 6,400 | 6,450 | 6,450 | -575 (-8.19%) | 16,500,000 |
20 Jul 2005 | JPY | 6,175 | 7,075 | 6,100 | 7,025 | 7,025 | +950 (+15.64%) | 38,000,000 |
19 Jul 2005 | JPY | 6,000 | 6,125 | 5,950 | 6,075 | 6,075 | -175 (-2.80%) | 8,900,000 |
18 Jul 2005 | JPY | 6,250 | 6,250 | 6,250 | 6,250 | 6,250 | 0.0 (0.0%) | 0 |
15 Jul 2005 | JPY | 6,150 | 6,475 | 6,100 | 6,250 | 6,250 | +25 (+0.40%) | 8,600,000 |
14 Jul 2005 | JPY | 6,525 | 6,575 | 6,050 | 6,225 | 6,225 | -400 (-6.04%) | 12,800,000 |
13 Jul 2005 | JPY | 6,475 | 6,700 | 6,325 | 6,625 | 6,625 | +300 (+4.74%) | 10,700,000 |
12 Jul 2005 | JPY | 6,975 | 7,025 | 6,275 | 6,325 | 6,325 | -350 (-5.24%) | 26,900,000 |
11 Jul 2005 | JPY | 5,900 | 6,675 | 5,875 | 6,675 | 6,675 | +1,000 (+17.62%) | 37,400,000 |
8 Jul 2005 | JPY | 5,575 | 5,775 | 5,475 | 5,675 | 5,675 | +75 (+1.34%) | 4,700,000 |
7 Jul 2005 | JPY | 5,500 | 5,600 | 5,450 | 5,600 | 5,600 | +175 (+3.23%) | 2,600,000 |
6 Jul 2005 | JPY | 5,300 | 5,550 | 5,300 | 5,425 | 5,425 | +100 (+1.88%) | 2,900,000 |
5 Jul 2005 | JPY | 5,350 | 5,375 | 5,300 | 5,325 | 5,325 | -75 (-1.39%) | 800,000 |
4 Jul 2005 | JPY | 5,400 | 5,400 | 5,350 | 5,400 | 5,400 | 0.0 (0.0%) | 1,500,000 |
1 Jul 2005 | JPY | 5,375 | 5,450 | 5,375 | 5,400 | 5,400 | -50 (-0.92%) | 900,000 |
30 Jun 2005 | JPY | 5,450 | 5,475 | 5,400 | 5,450 | 5,450 | +100 (+1.87%) | 1,100,000 |
29 Jun 2005 | JPY | 5,500 | 5,500 | 5,325 | 5,350 | 5,350 | -200 (-3.60%) | 3,400,000 |
28 Jun 2005 | JPY | 5,600 | 5,600 | 5,425 | 5,550 | 5,550 | +50 (+0.91%) | 800,000 |
27 Jun 2005 | JPY | 5,475 | 5,550 | 5,350 | 5,500 | 5,500 | -175 (-3.08%) | 1,300,000 |
24 Jun 2005 | JPY | 5,650 | 5,850 | 5,625 | 5,675 | 5,675 | -75 (-1.30%) | 2,900,000 |
23 Jun 2005 | JPY | 5,850 | 6,000 | 5,750 | 5,750 | 5,750 | +25 (+0.44%) | 9,300,000 |
22 Jun 2005 | JPY | 5,750 | 5,800 | 5,550 | 5,725 | 5,725 | -150 (-2.55%) | 4,900,000 |
21 Jun 2005 | JPY | 5,575 | 5,925 | 5,450 | 5,875 | 5,875 | +300 (+5.38%) | 12,400,000 |
20 Jun 2005 | JPY | 5,425 | 5,575 | 5,425 | 5,575 | 5,575 | +300 (+5.69%) | 7,800,000 |
17 Jun 2005 | JPY | 5,200 | 5,425 | 5,175 | 5,275 | 5,275 | +275 (+5.50%) | 7,300,000 |
16 Jun 2005 | JPY | 4,900 | 5,050 | 4,875 | 5,000 | 5,000 | +125 (+2.56%) | 1,900,000 |
15 Jun 2005 | JPY | 4,825 | 4,875 | 4,775 | 4,875 | 4,875 | +75 (+1.56%) | 1,000,000 |
14 Jun 2005 | JPY | 4,875 | 4,900 | 4,750 | 4,800 | 4,800 | -50 (-1.03%) | 1,000,000 |
13 Jun 2005 | JPY | 4,775 | 4,850 | 4,775 | 4,850 | 4,850 | 0.0 (0.0%) | 900,000 |
10 Jun 2005 | JPY | 4,775 | 4,875 | 4,750 | 4,850 | 4,850 | +100 (+2.11%) | 900,000 |