Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2017 | JPY | 5,436 | 5,446 | 5,410 | 5,426 | 5,426 | -6 (-0.11%) | 547,000 |
1 Dec 2017 | JPY | 5,524 | 5,550 | 5,416 | 5,432 | 5,432 | -82 (-1.49%) | 746,000 |
30 Nov 2017 | JPY | 5,396 | 5,518 | 5,376 | 5,514 | 5,514 | +118 (+2.19%) | 1,050,500 |
29 Nov 2017 | JPY | 5,420 | 5,436 | 5,380 | 5,396 | 5,396 | +26 (+0.48%) | 603,500 |
28 Nov 2017 | JPY | 5,382 | 5,402 | 5,316 | 5,370 | 5,370 | -42 (-0.78%) | 879,000 |
27 Nov 2017 | JPY | 5,454 | 5,472 | 5,408 | 5,412 | 5,412 | -60 (-1.10%) | 516,000 |
24 Nov 2017 | JPY | 5,420 | 5,482 | 5,410 | 5,472 | 5,472 | +46 (+0.85%) | 421,000 |
23 Nov 2017 | JPY | 5,426 | 5,426 | 5,426 | 5,426 | 5,426 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 5,478 | 5,500 | 5,424 | 5,426 | 5,426 | -28 (-0.51%) | 578,000 |
21 Nov 2017 | JPY | 5,466 | 5,486 | 5,442 | 5,454 | 5,454 | -24 (-0.44%) | 713,000 |
20 Nov 2017 | JPY | 5,470 | 5,490 | 5,438 | 5,478 | 5,478 | -58 (-1.05%) | 775,500 |
17 Nov 2017 | JPY | 5,574 | 5,606 | 5,506 | 5,536 | 5,536 | +26 (+0.47%) | 903,500 |
16 Nov 2017 | JPY | 5,378 | 5,530 | 5,324 | 5,510 | 5,510 | +78 (+1.44%) | 911,500 |
15 Nov 2017 | JPY | 5,480 | 5,482 | 5,408 | 5,432 | 5,432 | -82 (-1.49%) | 1,107,500 |
14 Nov 2017 | JPY | 5,598 | 5,606 | 5,510 | 5,514 | 5,514 | -70 (-1.25%) | 809,000 |
13 Nov 2017 | JPY | 5,598 | 5,636 | 5,584 | 5,584 | 5,584 | -26 (-0.46%) | 574,000 |
10 Nov 2017 | JPY | 5,652 | 5,666 | 5,570 | 5,610 | 5,610 | -142 (-2.47%) | 1,816,000 |
9 Nov 2017 | JPY | 5,768 | 5,812 | 5,716 | 5,752 | 5,752 | +10 (+0.17%) | 1,097,500 |
8 Nov 2017 | JPY | 5,802 | 5,804 | 5,722 | 5,742 | 5,742 | -60 (-1.03%) | 813,000 |
7 Nov 2017 | JPY | 5,760 | 5,808 | 5,678 | 5,802 | 5,802 | +28 (+0.48%) | 1,335,000 |
6 Nov 2017 | JPY | 5,860 | 5,864 | 5,762 | 5,774 | 5,774 | -46 (-0.79%) | 1,688,500 |
3 Nov 2017 | JPY | 5,820 | 5,820 | 5,820 | 5,820 | 5,820 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 5,888 | 5,898 | 5,760 | 5,820 | 5,820 | -720 (-11.01%) | 3,522,500 |
1 Nov 2017 | JPY | 6,490 | 6,560 | 6,460 | 6,540 | 6,540 | +20 (+0.31%) | 457,500 |
31 Oct 2017 | JPY | 6,500 | 6,520 | 6,460 | 6,520 | 6,520 | -30 (-0.46%) | 541,000 |
30 Oct 2017 | JPY | 6,630 | 6,630 | 6,480 | 6,550 | 6,550 | -120 (-1.80%) | 978,000 |
27 Oct 2017 | JPY | 6,690 | 6,700 | 6,640 | 6,670 | 6,670 | +120 (+1.83%) | 467,500 |
26 Oct 2017 | JPY | 6,460 | 6,580 | 6,460 | 6,550 | 6,550 | +100 (+1.55%) | 419,500 |
25 Oct 2017 | JPY | 6,400 | 6,480 | 6,390 | 6,450 | 6,450 | -210 (-3.15%) | 861,500 |
24 Oct 2017 | JPY | 6,630 | 6,680 | 6,630 | 6,660 | 6,660 | +30 (+0.45%) | 243,500 |