Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2017 | JPY | 3,050 | 3,065 | 2,947 | 2,965 | 2,965 | -45 (-1.50%) | 269,100 |
30 Nov 2017 | JPY | 3,020 | 3,035 | 2,860 | 3,010 | 3,010 | +40 (+1.35%) | 985,200 |
29 Nov 2017 | JPY | 3,010 | 3,055 | 2,964 | 2,970 | 2,970 | -45 (-1.49%) | 285,700 |
28 Nov 2017 | JPY | 3,110 | 3,115 | 2,945 | 3,015 | 3,015 | -100 (-3.21%) | 472,100 |
27 Nov 2017 | JPY | 3,160 | 3,205 | 3,070 | 3,115 | 3,115 | +50 (+1.63%) | 398,200 |
24 Nov 2017 | JPY | 3,010 | 3,100 | 2,952 | 3,065 | 3,065 | +117 (+3.97%) | 462,400 |
23 Nov 2017 | JPY | 2,948 | 2,948 | 2,948 | 2,948 | 2,948 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 2,934 | 2,960 | 2,897 | 2,948 | 2,948 | +24 (+0.82%) | 273,800 |
21 Nov 2017 | JPY | 2,900 | 2,934 | 2,841 | 2,924 | 2,924 | +21 (+0.72%) | 395,000 |
20 Nov 2017 | JPY | 2,832 | 2,903 | 2,679 | 2,903 | 2,903 | +60 (+2.11%) | 534,400 |
17 Nov 2017 | JPY | 2,851 | 2,921 | 2,805 | 2,843 | 2,843 | +31 (+1.10%) | 816,300 |
16 Nov 2017 | JPY | 2,630 | 2,850 | 2,616 | 2,812 | 2,812 | +182 (+6.92%) | 1,398,300 |
15 Nov 2017 | JPY | 2,610 | 2,647 | 2,581 | 2,630 | 2,630 | +40 (+1.54%) | 850,300 |
14 Nov 2017 | JPY | 2,514 | 2,629 | 2,512 | 2,590 | 2,590 | +74 (+2.94%) | 976,500 |
13 Nov 2017 | JPY | 2,440 | 2,525 | 2,411 | 2,516 | 2,516 | +116 (+4.83%) | 1,018,900 |
10 Nov 2017 | JPY | 2,300 | 2,400 | 2,280 | 2,400 | 2,400 | +145 (+6.43%) | 1,500,100 |
9 Nov 2017 | JPY | 2,339 | 2,339 | 2,120 | 2,255 | 2,255 | -73 (-3.14%) | 932,500 |
8 Nov 2017 | JPY | 2,347 | 2,353 | 2,306 | 2,328 | 2,328 | +22 (+0.95%) | 323,300 |
7 Nov 2017 | JPY | 2,311 | 2,320 | 2,295 | 2,306 | 2,306 | -4 (-0.17%) | 303,100 |
6 Nov 2017 | JPY | 2,321 | 2,359 | 2,307 | 2,310 | 2,310 | -8 (-0.35%) | 694,000 |
3 Nov 2017 | JPY | 2,318 | 2,318 | 2,318 | 2,318 | 2,318 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 2,299 | 2,328 | 2,285 | 2,318 | 2,318 | +2 (+0.09%) | 220,400 |
1 Nov 2017 | JPY | 2,320 | 2,330 | 2,272 | 2,316 | 2,316 | +2 (+0.09%) | 341,000 |
31 Oct 2017 | JPY | 2,301 | 2,337 | 2,291 | 2,314 | 2,314 | 0.0 (0.0%) | 233,900 |
30 Oct 2017 | JPY | 2,307 | 2,335 | 2,296 | 2,314 | 2,314 | +23 (+1.00%) | 354,900 |
27 Oct 2017 | JPY | 2,316 | 2,322 | 2,272 | 2,291 | 2,291 | -17 (-0.74%) | 349,600 |
26 Oct 2017 | JPY | 2,301 | 2,323 | 2,248 | 2,308 | 2,308 | +18 (+0.79%) | 374,500 |
25 Oct 2017 | JPY | 2,255 | 2,305 | 2,246 | 2,290 | 2,290 | +50 (+2.23%) | 1,152,200 |
24 Oct 2017 | JPY | 2,223 | 2,250 | 2,181 | 2,240 | 2,240 | +17 (+0.76%) | 475,400 |
23 Oct 2017 | JPY | 2,191 | 2,223 | 2,146 | 2,223 | 2,223 | +78 (+3.64%) | 396,000 |