Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2017 | JPY | 3,720 | 3,820 | 3,715 | 3,800 | 3,800 | +115 (+3.12%) | 215,600 |
6 Dec 2017 | JPY | 3,725 | 3,770 | 3,685 | 3,685 | 3,685 | -50 (-1.34%) | 248,400 |
5 Dec 2017 | JPY | 3,685 | 3,740 | 3,655 | 3,735 | 3,735 | +50 (+1.36%) | 213,900 |
4 Dec 2017 | JPY | 3,695 | 3,730 | 3,680 | 3,685 | 3,685 | +5 (+0.14%) | 198,100 |
1 Dec 2017 | JPY | 3,680 | 3,700 | 3,655 | 3,680 | 3,680 | +20 (+0.55%) | 171,000 |
30 Nov 2017 | JPY | 3,635 | 3,670 | 3,605 | 3,660 | 3,660 | +25 (+0.69%) | 333,900 |
29 Nov 2017 | JPY | 3,575 | 3,635 | 3,575 | 3,635 | 3,635 | +80 (+2.25%) | 224,400 |
28 Nov 2017 | JPY | 3,530 | 3,555 | 3,505 | 3,555 | 3,555 | +50 (+1.43%) | 128,200 |
27 Nov 2017 | JPY | 3,555 | 3,555 | 3,490 | 3,505 | 3,505 | -40 (-1.13%) | 142,700 |
24 Nov 2017 | JPY | 3,480 | 3,550 | 3,480 | 3,545 | 3,545 | +50 (+1.43%) | 212,100 |
23 Nov 2017 | JPY | 3,495 | 3,495 | 3,495 | 3,495 | 3,495 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 3,590 | 3,595 | 3,490 | 3,495 | 3,495 | -95 (-2.65%) | 271,800 |
21 Nov 2017 | JPY | 3,555 | 3,615 | 3,535 | 3,590 | 3,590 | +50 (+1.41%) | 492,700 |
20 Nov 2017 | JPY | 3,485 | 3,550 | 3,475 | 3,540 | 3,540 | +10 (+0.28%) | 146,600 |
17 Nov 2017 | JPY | 3,550 | 3,560 | 3,515 | 3,530 | 3,530 | 0.0 (0.0%) | 162,500 |
16 Nov 2017 | JPY | 3,445 | 3,535 | 3,425 | 3,530 | 3,530 | +60 (+1.73%) | 196,600 |
15 Nov 2017 | JPY | 3,510 | 3,540 | 3,455 | 3,470 | 3,470 | -60 (-1.70%) | 240,900 |
14 Nov 2017 | JPY | 3,490 | 3,575 | 3,480 | 3,530 | 3,530 | +45 (+1.29%) | 455,000 |
13 Nov 2017 | JPY | 3,485 | 3,540 | 3,460 | 3,485 | 3,485 | +30 (+0.87%) | 325,700 |
10 Nov 2017 | JPY | 3,390 | 3,455 | 3,390 | 3,455 | 3,455 | +35 (+1.02%) | 267,600 |
9 Nov 2017 | JPY | 3,425 | 3,460 | 3,380 | 3,420 | 3,420 | -20 (-0.58%) | 374,800 |
8 Nov 2017 | JPY | 3,460 | 3,460 | 3,430 | 3,440 | 3,440 | -5 (-0.15%) | 241,700 |
7 Nov 2017 | JPY | 3,440 | 3,475 | 3,415 | 3,445 | 3,445 | -45 (-1.29%) | 311,100 |
6 Nov 2017 | JPY | 3,430 | 3,505 | 3,390 | 3,490 | 3,490 | +125 (+3.71%) | 444,500 |
3 Nov 2017 | JPY | 3,365 | 3,365 | 3,365 | 3,365 | 3,365 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 3,450 | 3,455 | 3,350 | 3,365 | 3,365 | -50 (-1.46%) | 356,000 |
1 Nov 2017 | JPY | 3,390 | 3,430 | 3,370 | 3,415 | 3,415 | +50 (+1.49%) | 376,100 |
31 Oct 2017 | JPY | 3,350 | 3,375 | 3,335 | 3,365 | 3,365 | +15 (+0.45%) | 226,000 |
30 Oct 2017 | JPY | 3,345 | 3,365 | 3,330 | 3,350 | 3,350 | -20 (-0.59%) | 550,700 |
27 Oct 2017 | JPY | 3,395 | 3,395 | 3,350 | 3,370 | 3,370 | -10 (-0.30%) | 283,900 |