Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2017 | JPY | 2,003.3334 | 2,110 | 1,973.3334 | 1,993.3334 | 1,993.3334 | +23.333 (+1.18%) | 3,656,400 |
1 Dec 2017 | JPY | 1,960 | 2,040 | 1,910 | 1,970 | 1,970 | +26.667 (+1.37%) | 2,964,600 |
30 Nov 2017 | JPY | 1,863.3334 | 1,950 | 1,826.6666 | 1,943.3334 | 1,943.3334 | +76.667 (+4.11%) | 2,073,300 |
29 Nov 2017 | JPY | 1,816.6666 | 1,866.6666 | 1,803.3334 | 1,866.6666 | 1,866.6666 | +53.333 (+2.94%) | 1,252,800 |
28 Nov 2017 | JPY | 1,890 | 1,896.6666 | 1,800 | 1,813.3334 | 1,813.3334 | -70 (-3.72%) | 1,787,400 |
27 Nov 2017 | JPY | 1,916.6666 | 1,963.3334 | 1,876.6666 | 1,883.3334 | 1,883.3334 | -16.667 (-0.88%) | 1,936,800 |
24 Nov 2017 | JPY | 1,843.3334 | 1,913.3334 | 1,830 | 1,900 | 1,900 | +60 (+3.26%) | 1,878,600 |
23 Nov 2017 | JPY | 1,840 | 1,840 | 1,840 | 1,840 | 1,840 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 1,836.6666 | 1,853.3334 | 1,790 | 1,840 | 1,840 | +6.667 (+0.36%) | 1,391,400 |
21 Nov 2017 | JPY | 1,870 | 1,883.3334 | 1,810 | 1,833.3334 | 1,833.3334 | -33.333 (-1.79%) | 1,572,000 |
20 Nov 2017 | JPY | 1,806.6666 | 1,896.6666 | 1,800 | 1,866.6666 | 1,866.6666 | +50 (+2.75%) | 2,421,300 |
17 Nov 2017 | JPY | 1,776.6666 | 1,833.3334 | 1,746.6666 | 1,816.6666 | 1,816.6666 | +73.333 (+4.21%) | 2,523,600 |
16 Nov 2017 | JPY | 1,686.6666 | 1,770 | 1,686.6666 | 1,743.3334 | 1,743.3334 | +56.667 (+3.36%) | 1,823,400 |
15 Nov 2017 | JPY | 1,723.3334 | 1,790 | 1,670 | 1,686.6666 | 1,686.6666 | -53.333 (-3.07%) | 3,221,100 |
14 Nov 2017 | JPY | 1,750 | 1,953.3334 | 1,700 | 1,740 | 1,740 | +23.333 (+1.36%) | 8,591,400 |
13 Nov 2017 | JPY | 1,686.6666 | 1,786.6666 | 1,620 | 1,716.6666 | 1,716.6666 | +83.333 (+5.10%) | 3,899,100 |
10 Nov 2017 | JPY | 1,593.3334 | 1,650 | 1,580 | 1,633.3334 | 1,633.3334 | +20 (+1.24%) | 1,098,900 |
9 Nov 2017 | JPY | 1,640 | 1,676.6666 | 1,583.3334 | 1,613.3334 | 1,613.3334 | -16.667 (-1.02%) | 1,393,500 |
8 Nov 2017 | JPY | 1,653.3334 | 1,670 | 1,610 | 1,630 | 1,630 | -50 (-2.98%) | 1,299,300 |
7 Nov 2017 | JPY | 1,616.6666 | 1,700 | 1,590 | 1,680 | 1,680 | +70 (+4.35%) | 1,720,800 |
6 Nov 2017 | JPY | 1,566.6666 | 1,660 | 1,553.3334 | 1,610 | 1,610 | +40 (+2.55%) | 1,781,100 |
3 Nov 2017 | JPY | 1,570 | 1,570 | 1,570 | 1,570 | 1,570 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 1,690 | 1,696.6666 | 1,546.6666 | 1,570 | 1,570 | -120 (-7.10%) | 2,581,500 |
1 Nov 2017 | JPY | 1,733.3334 | 1,810 | 1,656.6666 | 1,690 | 1,690 | -66.667 (-3.80%) | 3,498,300 |
31 Oct 2017 | JPY | 1,600 | 1,766.6666 | 1,586.6666 | 1,756.6666 | 1,756.6666 | +140 (+8.66%) | 3,065,100 |
30 Oct 2017 | JPY | 1,636.6666 | 1,683.3334 | 1,586.6666 | 1,616.6666 | 1,616.6666 | -6.667 (-0.41%) | 2,281,500 |
27 Oct 2017 | JPY | 1,543.3334 | 1,683.3334 | 1,543.3334 | 1,623.3334 | 1,623.3334 | +73.333 (+4.73%) | 3,492,600 |
26 Oct 2017 | JPY | 1,470 | 1,606.6666 | 1,463.3334 | 1,550 | 1,550 | +83.333 (+5.68%) | 2,681,100 |
25 Oct 2017 | JPY | 1,453.3334 | 1,493.3334 | 1,446.6666 | 1,466.6666 | 1,466.6666 | +16.667 (+1.15%) | 969,900 |
24 Oct 2017 | JPY | 1,516.6666 | 1,526.6666 | 1,423.3334 | 1,450 | 1,450 | -76.667 (-5.02%) | 1,662,600 |