Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2017 | JPY | 2,820 | 2,827 | 2,813 | 2,820 | 2,820 | -1 (-0.04%) | 17,300 |
30 Nov 2017 | JPY | 2,827 | 2,833 | 2,817 | 2,821 | 2,821 | -7 (-0.25%) | 16,900 |
29 Nov 2017 | JPY | 2,833 | 2,844 | 2,825 | 2,828 | 2,828 | -9 (-0.32%) | 15,600 |
28 Nov 2017 | JPY | 2,852 | 2,855 | 2,832 | 2,837 | 2,837 | -21 (-0.73%) | 9,200 |
27 Nov 2017 | JPY | 2,850 | 2,863 | 2,835 | 2,858 | 2,858 | +20 (+0.70%) | 8,300 |
24 Nov 2017 | JPY | 2,825 | 2,843 | 2,823 | 2,838 | 2,838 | +13 (+0.46%) | 9,300 |
23 Nov 2017 | JPY | 2,825 | 2,825 | 2,825 | 2,825 | 2,825 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 2,844 | 2,844 | 2,825 | 2,825 | 2,825 | -14 (-0.49%) | 8,800 |
21 Nov 2017 | JPY | 2,829 | 2,844 | 2,829 | 2,839 | 2,839 | +7 (+0.25%) | 5,600 |
20 Nov 2017 | JPY | 2,829 | 2,856 | 2,829 | 2,832 | 2,832 | +3 (+0.11%) | 9,200 |
17 Nov 2017 | JPY | 2,844 | 2,860 | 2,826 | 2,829 | 2,829 | -22 (-0.77%) | 10,600 |
16 Nov 2017 | JPY | 2,830 | 2,873 | 2,830 | 2,851 | 2,851 | +19 (+0.67%) | 11,600 |
15 Nov 2017 | JPY | 2,873 | 2,873 | 2,825 | 2,832 | 2,832 | -38 (-1.32%) | 20,600 |
14 Nov 2017 | JPY | 2,885 | 2,889 | 2,865 | 2,870 | 2,870 | -17 (-0.59%) | 14,400 |
13 Nov 2017 | JPY | 2,875 | 2,889 | 2,852 | 2,887 | 2,887 | +9 (+0.31%) | 7,300 |
10 Nov 2017 | JPY | 2,845 | 2,890 | 2,845 | 2,878 | 2,878 | +17 (+0.59%) | 14,200 |
9 Nov 2017 | JPY | 2,869 | 2,887 | 2,847 | 2,861 | 2,861 | -8 (-0.28%) | 17,200 |
8 Nov 2017 | JPY | 2,861 | 2,879 | 2,860 | 2,869 | 2,869 | -10 (-0.35%) | 10,400 |
7 Nov 2017 | JPY | 2,863 | 2,882 | 2,860 | 2,879 | 2,879 | +13 (+0.45%) | 10,200 |
6 Nov 2017 | JPY | 2,864 | 2,872 | 2,860 | 2,866 | 2,866 | +1 (+0.03%) | 14,400 |
3 Nov 2017 | JPY | 2,865 | 2,865 | 2,865 | 2,865 | 2,865 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 2,862 | 2,865 | 2,854 | 2,865 | 2,865 | +3 (+0.10%) | 7,300 |
1 Nov 2017 | JPY | 2,850 | 2,865 | 2,837 | 2,862 | 2,862 | +14 (+0.49%) | 14,700 |
31 Oct 2017 | JPY | 2,843 | 2,848 | 2,835 | 2,848 | 2,848 | 0.0 (0.0%) | 7,700 |
30 Oct 2017 | JPY | 2,850 | 2,850 | 2,831 | 2,848 | 2,848 | -12 (-0.42%) | 21,000 |
27 Oct 2017 | JPY | 2,850 | 2,860 | 2,838 | 2,860 | 2,860 | +22 (+0.78%) | 6,800 |
26 Oct 2017 | JPY | 2,837 | 2,847 | 2,835 | 2,838 | 2,838 | -9 (-0.32%) | 4,700 |
25 Oct 2017 | JPY | 2,867 | 2,867 | 2,835 | 2,847 | 2,847 | -20 (-0.70%) | 8,700 |
24 Oct 2017 | JPY | 2,832 | 2,867 | 2,832 | 2,867 | 2,867 | +18 (+0.63%) | 20,400 |
23 Oct 2017 | JPY | 2,812 | 2,849 | 2,812 | 2,849 | 2,849 | +37 (+1.32%) | 13,500 |