Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2017 | JPY | 2,750 | 2,783.3333 | 2,740 | 2,766.6668 | 2,766.6668 | -20 (-0.72%) | 949,500 |
7 Dec 2017 | JPY | 2,743.3333 | 2,793.3333 | 2,743.3333 | 2,786.6668 | 2,786.6668 | +70 (+2.58%) | 633,300 |
6 Dec 2017 | JPY | 2,716.6668 | 2,756.6668 | 2,713.3333 | 2,716.6668 | 2,716.6668 | -10 (-0.37%) | 768,000 |
5 Dec 2017 | JPY | 2,700 | 2,733.3333 | 2,693.3333 | 2,726.6668 | 2,726.6668 | +16.667 (+0.62%) | 450,300 |
4 Dec 2017 | JPY | 2,716.6668 | 2,746.6668 | 2,710 | 2,710 | 2,710 | +13.333 (+0.49%) | 605,100 |
1 Dec 2017 | JPY | 2,710 | 2,720 | 2,690 | 2,696.6668 | 2,696.6668 | -6.667 (-0.25%) | 507,600 |
30 Nov 2017 | JPY | 2,723.3333 | 2,726.6668 | 2,690 | 2,703.3333 | 2,703.3333 | -13.334 (-0.49%) | 1,879,800 |
29 Nov 2017 | JPY | 2,726.6668 | 2,733.3333 | 2,696.6668 | 2,716.6668 | 2,716.6668 | +23.334 (+0.87%) | 772,500 |
28 Nov 2017 | JPY | 2,636.6668 | 2,693.3333 | 2,636.6668 | 2,693.3333 | 2,693.3333 | +63.333 (+2.41%) | 595,500 |
27 Nov 2017 | JPY | 2,663.3333 | 2,670 | 2,630 | 2,630 | 2,630 | -23.333 (-0.88%) | 612,600 |
24 Nov 2017 | JPY | 2,633.3333 | 2,660 | 2,626.6668 | 2,653.3333 | 2,653.3333 | +20 (+0.76%) | 342,600 |
23 Nov 2017 | JPY | 2,633.3333 | 2,633.3333 | 2,633.3333 | 2,633.3333 | 2,633.3333 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 2,670 | 2,676.6668 | 2,630 | 2,633.3333 | 2,633.3333 | -23.334 (-0.88%) | 560,100 |
21 Nov 2017 | JPY | 2,653.3333 | 2,670 | 2,626.6668 | 2,656.6668 | 2,656.6668 | +20 (+0.76%) | 856,500 |
20 Nov 2017 | JPY | 2,636.6668 | 2,653.3333 | 2,613.3333 | 2,636.6668 | 2,636.6668 | -13.333 (-0.50%) | 557,100 |
17 Nov 2017 | JPY | 2,626.6668 | 2,660 | 2,616.6668 | 2,650 | 2,650 | +53.333 (+2.05%) | 1,110,300 |
16 Nov 2017 | JPY | 2,526.6668 | 2,613.3333 | 2,520 | 2,596.6668 | 2,596.6668 | +53.334 (+2.10%) | 817,800 |
15 Nov 2017 | JPY | 2,570 | 2,590 | 2,533.3333 | 2,543.3333 | 2,543.3333 | -36.667 (-1.42%) | 946,200 |
14 Nov 2017 | JPY | 2,576.6668 | 2,606.6668 | 2,573.3333 | 2,580 | 2,580 | -10 (-0.39%) | 797,400 |
13 Nov 2017 | JPY | 2,466.6668 | 2,610 | 2,466.6668 | 2,590 | 2,590 | +173.333 (+7.17%) | 2,050,800 |
10 Nov 2017 | JPY | 2,393.3333 | 2,423.3333 | 2,386.6668 | 2,416.6668 | 2,416.6668 | 0.0 (0.0%) | 458,400 |
9 Nov 2017 | JPY | 2,423.3333 | 2,440 | 2,396.6668 | 2,416.6668 | 2,416.6668 | +6.667 (+0.28%) | 1,002,300 |
8 Nov 2017 | JPY | 2,420 | 2,423.3333 | 2,406.6668 | 2,410 | 2,410 | -10 (-0.41%) | 485,700 |
7 Nov 2017 | JPY | 2,410 | 2,426.6668 | 2,393.3333 | 2,420 | 2,420 | -3.333 (-0.14%) | 529,200 |
6 Nov 2017 | JPY | 2,403.3333 | 2,433.3333 | 2,403.3333 | 2,423.3333 | 2,423.3333 | +20 (+0.83%) | 633,300 |
3 Nov 2017 | JPY | 2,403.3333 | 2,403.3333 | 2,403.3333 | 2,403.3333 | 2,403.3333 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 2,396.6668 | 2,410 | 2,383.3333 | 2,403.3333 | 2,403.3333 | +3.333 (+0.14%) | 454,800 |
1 Nov 2017 | JPY | 2,390 | 2,406.6668 | 2,373.3333 | 2,400 | 2,400 | +23.333 (+0.98%) | 622,500 |
31 Oct 2017 | JPY | 2,376.6668 | 2,383.3333 | 2,363.3333 | 2,376.6668 | 2,376.6668 | -3.333 (-0.14%) | 562,200 |
30 Oct 2017 | JPY | 2,373.3333 | 2,386.6668 | 2,370 | 2,380 | 2,380 | -3.333 (-0.14%) | 778,200 |