Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2017 | JPY | 2,823 | 2,971 | 2,815 | 2,928 | 2,928 | +122 (+4.35%) | 14,800 |
29 Nov 2017 | JPY | 2,792 | 2,818 | 2,792 | 2,806 | 2,806 | +14 (+0.50%) | 7,800 |
28 Nov 2017 | JPY | 2,799 | 2,800 | 2,786 | 2,792 | 2,792 | -7 (-0.25%) | 5,200 |
27 Nov 2017 | JPY | 2,818 | 2,818 | 2,763 | 2,799 | 2,799 | -20 (-0.71%) | 15,500 |
24 Nov 2017 | JPY | 2,846 | 2,855 | 2,811 | 2,819 | 2,819 | -40 (-1.40%) | 20,700 |
23 Nov 2017 | JPY | 2,859 | 2,859 | 2,859 | 2,859 | 2,859 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 2,911 | 2,911 | 2,852 | 2,859 | 2,859 | -12 (-0.42%) | 3,200 |
21 Nov 2017 | JPY | 2,898 | 2,902 | 2,852 | 2,871 | 2,871 | -24 (-0.83%) | 7,800 |
20 Nov 2017 | JPY | 2,900 | 2,900 | 2,852 | 2,895 | 2,895 | -5 (-0.17%) | 3,400 |
17 Nov 2017 | JPY | 2,918 | 2,919 | 2,872 | 2,900 | 2,900 | 0.0 (0.0%) | 7,100 |
16 Nov 2017 | JPY | 2,865 | 2,900 | 2,840 | 2,900 | 2,900 | +54 (+1.90%) | 10,800 |
15 Nov 2017 | JPY | 2,853 | 2,870 | 2,820 | 2,846 | 2,846 | -7 (-0.25%) | 9,400 |
14 Nov 2017 | JPY | 2,853 | 2,853 | 2,853 | 2,853 | 2,853 | 0.0 (0.0%) | 0 |
13 Nov 2017 | JPY | 2,865 | 2,870 | 2,850 | 2,853 | 2,853 | +15 (+0.53%) | 2,100 |
10 Nov 2017 | JPY | 2,899 | 2,899 | 2,809 | 2,838 | 2,838 | -87 (-2.97%) | 15,000 |
9 Nov 2017 | JPY | 2,935 | 2,975 | 2,925 | 2,925 | 2,925 | -23 (-0.78%) | 5,900 |
8 Nov 2017 | JPY | 2,978 | 2,978 | 2,931 | 2,948 | 2,948 | -42 (-1.40%) | 3,800 |
7 Nov 2017 | JPY | 2,947 | 2,990 | 2,927 | 2,990 | 2,990 | +50 (+1.70%) | 6,200 |
6 Nov 2017 | JPY | 2,959 | 2,966 | 2,932 | 2,940 | 2,940 | -19 (-0.64%) | 6,500 |
3 Nov 2017 | JPY | 2,959 | 2,959 | 2,959 | 2,959 | 2,959 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 2,995 | 3,020 | 2,910 | 2,959 | 2,959 | -81 (-2.66%) | 16,100 |
1 Nov 2017 | JPY | 3,040 | 3,050 | 2,999 | 3,040 | 3,040 | +10 (+0.33%) | 15,900 |
31 Oct 2017 | JPY | 3,010 | 3,035 | 3,005 | 3,030 | 3,030 | +30 (+1%) | 4,800 |
30 Oct 2017 | JPY | 3,025 | 3,025 | 3,000 | 3,000 | 3,000 | -30 (-0.99%) | 1,800 |
27 Oct 2017 | JPY | 2,996 | 3,030 | 2,891 | 3,030 | 3,030 | +25 (+0.83%) | 11,300 |
26 Oct 2017 | JPY | 3,015 | 3,020 | 3,005 | 3,005 | 3,005 | -10 (-0.33%) | 2,200 |
25 Oct 2017 | JPY | 3,035 | 3,040 | 3,015 | 3,015 | 3,015 | -15 (-0.50%) | 12,700 |
24 Oct 2017 | JPY | 3,000 | 3,040 | 3,000 | 3,030 | 3,030 | +25 (+0.83%) | 7,300 |
23 Oct 2017 | JPY | 3,000 | 3,025 | 2,996 | 3,005 | 3,005 | 0.0 (0.0%) | 5,700 |
20 Oct 2017 | JPY | 2,998 | 3,030 | 2,998 | 3,005 | 3,005 | +5 (+0.17%) | 8,000 |