Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2018 | JPY | 4,080 | 4,080 | 4,080 | 4,080 | 4,080 | 0.0 (0.0%) | 0 |
5 Jan 2018 | JPY | 4,120 | 4,120 | 4,070 | 4,080 | 4,080 | -35 (-0.85%) | 166,000 |
4 Jan 2018 | JPY | 4,140 | 4,165 | 4,075 | 4,115 | 4,115 | -20 (-0.48%) | 161,000 |
3 Jan 2018 | JPY | 4,135 | 4,135 | 4,135 | 4,135 | 4,135 | 0.0 (0.0%) | 0 |
2 Jan 2018 | JPY | 4,135 | 4,135 | 4,135 | 4,135 | 4,135 | 0.0 (0.0%) | 0 |
1 Jan 2018 | JPY | 4,135 | 4,135 | 4,135 | 4,135 | 4,135 | 0.0 (0.0%) | 0 |
29 Dec 2017 | JPY | 4,090 | 4,155 | 4,065 | 4,135 | 4,135 | +50 (+1.22%) | 120,600 |
28 Dec 2017 | JPY | 4,145 | 4,150 | 4,075 | 4,085 | 4,085 | -50 (-1.21%) | 104,000 |
27 Dec 2017 | JPY | 4,135 | 4,165 | 4,105 | 4,135 | 4,135 | +10 (+0.24%) | 89,200 |
26 Dec 2017 | JPY | 4,175 | 4,195 | 4,120 | 4,125 | 4,125 | -10 (-0.24%) | 103,600 |
25 Dec 2017 | JPY | 4,140 | 4,145 | 4,100 | 4,135 | 4,135 | +10 (+0.24%) | 125,800 |
22 Dec 2017 | JPY | 4,190 | 4,220 | 4,120 | 4,125 | 4,125 | -60 (-1.43%) | 158,400 |
21 Dec 2017 | JPY | 4,230 | 4,250 | 4,185 | 4,185 | 4,185 | -55 (-1.30%) | 157,200 |
20 Dec 2017 | JPY | 4,155 | 4,260 | 4,120 | 4,240 | 4,240 | +130 (+3.16%) | 260,000 |
19 Dec 2017 | JPY | 4,070 | 4,140 | 4,060 | 4,110 | 4,110 | +65 (+1.61%) | 156,000 |
18 Dec 2017 | JPY | 4,110 | 4,120 | 4,025 | 4,045 | 4,045 | -35 (-0.86%) | 188,000 |
15 Dec 2017 | JPY | 4,120 | 4,130 | 4,065 | 4,080 | 4,080 | -50 (-1.21%) | 191,400 |
14 Dec 2017 | JPY | 4,130 | 4,155 | 4,110 | 4,130 | 4,130 | 0.0 (0.0%) | 118,400 |
13 Dec 2017 | JPY | 4,145 | 4,175 | 4,120 | 4,130 | 4,130 | -30 (-0.72%) | 140,000 |
12 Dec 2017 | JPY | 4,250 | 4,255 | 4,120 | 4,160 | 4,160 | -110 (-2.58%) | 214,400 |
11 Dec 2017 | JPY | 4,290 | 4,315 | 4,215 | 4,270 | 4,270 | +35 (+0.83%) | 170,600 |
8 Dec 2017 | JPY | 4,125 | 4,245 | 4,125 | 4,235 | 4,235 | +50 (+1.19%) | 171,400 |
7 Dec 2017 | JPY | 4,190 | 4,225 | 4,100 | 4,185 | 4,185 | -5 (-0.12%) | 229,800 |
6 Dec 2017 | JPY | 4,145 | 4,330 | 4,045 | 4,190 | 4,190 | +15 (+0.36%) | 603,800 |
5 Dec 2017 | JPY | 4,050 | 4,190 | 3,975 | 4,175 | 4,175 | +195 (+4.90%) | 455,400 |
4 Dec 2017 | JPY | 3,925 | 4,000 | 3,915 | 3,980 | 3,980 | +50 (+1.27%) | 197,000 |
1 Dec 2017 | JPY | 3,925 | 3,945 | 3,890 | 3,930 | 3,930 | +25 (+0.64%) | 139,400 |
30 Nov 2017 | JPY | 3,885 | 3,915 | 3,820 | 3,905 | 3,905 | +25 (+0.64%) | 181,000 |
29 Nov 2017 | JPY | 3,825 | 3,885 | 3,810 | 3,880 | 3,880 | +45 (+1.17%) | 100,600 |
28 Nov 2017 | JPY | 3,825 | 3,865 | 3,795 | 3,835 | 3,835 | +10 (+0.26%) | 136,600 |