Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2017 | JPY | 2,449 | 2,461 | 2,402 | 2,412 | 2,412 | +1 (+0.04%) | 59,400 |
24 Nov 2017 | JPY | 2,401 | 2,418 | 2,385 | 2,411 | 2,411 | -25 (-1.03%) | 39,500 |
23 Nov 2017 | JPY | 2,436 | 2,436 | 2,436 | 2,436 | 2,436 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 2,396 | 2,444 | 2,396 | 2,436 | 2,436 | +40 (+1.67%) | 41,900 |
21 Nov 2017 | JPY | 2,414 | 2,416 | 2,386 | 2,396 | 2,396 | -10 (-0.42%) | 14,400 |
20 Nov 2017 | JPY | 2,401 | 2,419 | 2,379 | 2,406 | 2,406 | -4 (-0.17%) | 15,600 |
17 Nov 2017 | JPY | 2,381 | 2,416 | 2,359 | 2,410 | 2,410 | +33 (+1.39%) | 60,400 |
16 Nov 2017 | JPY | 2,336 | 2,409 | 2,330 | 2,377 | 2,377 | +36 (+1.54%) | 47,600 |
15 Nov 2017 | JPY | 2,412 | 2,425 | 2,338 | 2,341 | 2,341 | -82 (-3.38%) | 60,500 |
14 Nov 2017 | JPY | 2,469 | 2,494 | 2,422 | 2,423 | 2,423 | -83 (-3.31%) | 32,200 |
13 Nov 2017 | JPY | 2,549 | 2,570 | 2,494 | 2,506 | 2,506 | -88 (-3.39%) | 34,400 |
10 Nov 2017 | JPY | 2,624 | 2,696 | 2,590 | 2,594 | 2,594 | -130 (-4.77%) | 63,900 |
9 Nov 2017 | JPY | 2,706 | 2,798 | 2,690 | 2,724 | 2,724 | +14 (+0.52%) | 108,800 |
8 Nov 2017 | JPY | 2,795 | 2,797 | 2,683 | 2,710 | 2,710 | +265 (+10.84%) | 136,800 |
7 Nov 2017 | JPY | 2,460 | 2,467 | 2,423 | 2,445 | 2,445 | -8 (-0.33%) | 34,700 |
6 Nov 2017 | JPY | 2,451 | 2,474 | 2,440 | 2,453 | 2,453 | +9 (+0.37%) | 36,400 |
3 Nov 2017 | JPY | 2,444 | 2,444 | 2,444 | 2,444 | 2,444 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 2,464 | 2,464 | 2,417 | 2,444 | 2,444 | -37 (-1.49%) | 28,400 |
1 Nov 2017 | JPY | 2,487 | 2,490 | 2,459 | 2,481 | 2,481 | +26 (+1.06%) | 37,100 |
31 Oct 2017 | JPY | 2,463 | 2,480 | 2,437 | 2,455 | 2,455 | -4 (-0.16%) | 41,200 |
30 Oct 2017 | JPY | 2,481 | 2,488 | 2,437 | 2,459 | 2,459 | -28 (-1.13%) | 47,100 |
27 Oct 2017 | JPY | 2,510 | 2,510 | 2,475 | 2,487 | 2,487 | +9 (+0.36%) | 17,800 |
26 Oct 2017 | JPY | 2,480 | 2,501 | 2,475 | 2,478 | 2,478 | +3 (+0.12%) | 15,700 |
25 Oct 2017 | JPY | 2,524 | 2,528 | 2,464 | 2,475 | 2,475 | -57 (-2.25%) | 36,900 |
24 Oct 2017 | JPY | 2,520 | 2,562 | 2,511 | 2,532 | 2,532 | +14 (+0.56%) | 32,300 |
23 Oct 2017 | JPY | 2,518 | 2,536 | 2,505 | 2,518 | 2,518 | +37 (+1.49%) | 27,000 |
20 Oct 2017 | JPY | 2,400 | 2,500 | 2,398 | 2,481 | 2,481 | +78 (+3.25%) | 61,500 |
19 Oct 2017 | JPY | 2,416 | 2,418 | 2,392 | 2,403 | 2,403 | -10 (-0.41%) | 29,200 |
18 Oct 2017 | JPY | 2,420 | 2,421 | 2,397 | 2,413 | 2,413 | -15 (-0.62%) | 21,000 |
17 Oct 2017 | JPY | 2,442 | 2,448 | 2,421 | 2,428 | 2,428 | -17 (-0.70%) | 26,300 |