Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2017 | JPY | 2,340 | 4,765 | 2,340 | 2,380 | 2,380 | +27.5 (+1.17%) | 341,400 |
6 Dec 2017 | JPY | 2,342.5 | 4,750 | 2,315 | 2,352.5 | 2,352.5 | 0.0 (0.0%) | 550,600 |
5 Dec 2017 | JPY | 2,277.5 | 4,720 | 2,277.5 | 2,352.5 | 2,352.5 | +60 (+2.62%) | 558,800 |
4 Dec 2017 | JPY | 2,285 | 4,635 | 2,282.5 | 2,292.5 | 2,292.5 | 0.0 (0.0%) | 412,200 |
1 Dec 2017 | JPY | 2,285 | 4,610 | 2,282.5 | 2,292.5 | 2,292.5 | -2.5 (-0.11%) | 251,600 |
30 Nov 2017 | JPY | 2,287.5 | 4,600 | 2,277.5 | 2,295 | 2,295 | +2.5 (+0.11%) | 300,000 |
29 Nov 2017 | JPY | 2,285 | 4,590 | 2,267.5 | 2,292.5 | 2,292.5 | +17.5 (+0.77%) | 230,400 |
28 Nov 2017 | JPY | 2,257.5 | 4,565 | 2,257.5 | 2,275 | 2,275 | +20 (+0.89%) | 259,400 |
27 Nov 2017 | JPY | 2,292.5 | 4,585 | 2,255 | 2,255 | 2,255 | -40 (-1.74%) | 273,200 |
24 Nov 2017 | JPY | 2,275 | 4,605 | 2,270 | 2,295 | 2,295 | +20 (+0.88%) | 181,800 |
23 Nov 2017 | JPY | 2,275 | 4,550 | 2,275 | 2,275 | 2,275 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 2,297.5 | 4,630 | 2,272.5 | 2,275 | 2,275 | -32.5 (-1.41%) | 238,000 |
21 Nov 2017 | JPY | 2,312.5 | 4,630 | 2,295 | 2,307.5 | 2,307.5 | -7.5 (-0.32%) | 334,200 |
20 Nov 2017 | JPY | 2,282.5 | 4,645 | 2,282.5 | 2,315 | 2,315 | +37.5 (+1.65%) | 422,600 |
17 Nov 2017 | JPY | 2,290 | 4,595 | 2,265 | 2,277.5 | 2,277.5 | +5 (+0.22%) | 254,800 |
16 Nov 2017 | JPY | 2,215 | 4,565 | 2,215 | 2,272.5 | 2,272.5 | +57.5 (+2.60%) | 372,200 |
15 Nov 2017 | JPY | 2,252.5 | 4,515 | 2,210 | 2,215 | 2,215 | -52.5 (-2.32%) | 385,400 |
14 Nov 2017 | JPY | 2,297.5 | 4,620 | 2,262.5 | 2,267.5 | 2,267.5 | -27.5 (-1.20%) | 415,800 |
13 Nov 2017 | JPY | 2,237.5 | 4,595 | 2,230 | 2,295 | 2,295 | +55 (+2.46%) | 958,200 |
10 Nov 2017 | JPY | 2,157.5 | 4,625 | 2,097.5 | 2,240 | 2,240 | +47.5 (+2.17%) | 1,835,200 |
9 Nov 2017 | JPY | 2,215 | 4,485 | 2,172.5 | 2,192.5 | 2,192.5 | -15 (-0.68%) | 575,000 |
8 Nov 2017 | JPY | 2,217.5 | 4,460 | 2,192.5 | 2,207.5 | 2,207.5 | -10 (-0.45%) | 312,600 |
7 Nov 2017 | JPY | 2,190 | 4,435 | 2,185 | 2,217.5 | 2,217.5 | +7.5 (+0.34%) | 298,600 |
6 Nov 2017 | JPY | 2,215 | 4,440 | 2,205 | 2,210 | 2,210 | +2.5 (+0.11%) | 334,200 |
3 Nov 2017 | JPY | 2,207.5 | 4,415 | 2,207.5 | 2,207.5 | 2,207.5 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 2,207.5 | 4,425 | 2,185 | 2,207.5 | 2,207.5 | 0.0 (0.0%) | 232,200 |
1 Nov 2017 | JPY | 2,200 | 4,435 | 2,195 | 2,207.5 | 2,207.5 | +27.5 (+1.26%) | 444,200 |
31 Oct 2017 | JPY | 2,202.5 | 4,405 | 2,175 | 2,180 | 2,180 | -40 (-1.80%) | 436,400 |
30 Oct 2017 | JPY | 2,217.5 | 4,460 | 2,207.5 | 2,220 | 2,220 | -15 (-0.67%) | 405,600 |
27 Oct 2017 | JPY | 2,225 | 4,475 | 2,215 | 2,235 | 2,235 | +20 (+0.90%) | 271,200 |