Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2017 | JPY | 3,950 | 4,050 | 3,670 | 3,700 | 3,700 | -300 (-7.50%) | 385,200 |
30 Nov 2017 | JPY | 3,830 | 4,060 | 3,650 | 4,000 | 4,000 | +100 (+2.56%) | 662,600 |
29 Nov 2017 | JPY | 4,285 | 4,400 | 3,820 | 3,900 | 3,900 | -330 (-7.80%) | 790,200 |
28 Nov 2017 | JPY | 4,105 | 4,285 | 3,920 | 4,230 | 4,230 | +5 (+0.12%) | 741,100 |
27 Nov 2017 | JPY | 4,565 | 5,080 | 4,180 | 4,225 | 4,225 | -350 (-7.65%) | 843,800 |
24 Nov 2017 | JPY | 4,800 | 4,850 | 4,480 | 4,575 | 4,575 | +425 (+10.24%) | 1,086,700 |
23 Nov 2017 | JPY | 4,150 | 4,150 | 4,150 | 4,150 | 4,150 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 4,020 | 4,290 | 3,950 | 4,150 | 4,150 | -10 (-0.24%) | 642,700 |
21 Nov 2017 | JPY | 4,045 | 4,490 | 3,890 | 4,160 | 4,160 | +320 (+8.33%) | 2,760,200 |
20 Nov 2017 | JPY | 3,085 | 3,840 | 3,065 | 3,840 | 3,840 | +700 (+22.29%) | 1,048,700 |
17 Nov 2017 | JPY | 3,450 | 3,670 | 3,090 | 3,140 | 3,140 | -305 (-8.85%) | 1,135,900 |
16 Nov 2017 | JPY | 3,600 | 3,810 | 3,310 | 3,445 | 3,445 | -155 (-4.31%) | 2,939,000 |
15 Nov 2017 | JPY | 3,000 | 3,710 | 2,909 | 3,600 | 3,600 | +590 (+19.60%) | 3,122,900 |
14 Nov 2017 | JPY | 3,315 | 3,450 | 3,005 | 3,010 | 3,010 | -305 (-9.20%) | 1,767,700 |
13 Nov 2017 | JPY | 3,385 | 3,630 | 3,065 | 3,315 | 3,315 | +70 (+2.16%) | 4,529,500 |
10 Nov 2017 | JPY | 2,890 | 3,245 | 2,857 | 3,245 | 3,245 | +502 (+18.30%) | 2,257,100 |
9 Nov 2017 | JPY | 2,443 | 2,743 | 2,400 | 2,743 | 2,743 | +500 (+22.29%) | 2,623,700 |
8 Nov 2017 | JPY | 2,243 | 2,243 | 2,243 | 2,243 | 2,243 | +400 (+21.70%) | 52,300 |
7 Nov 2017 | JPY | 1,863 | 1,872 | 1,811 | 1,843 | 1,843 | +6 (+0.33%) | 34,400 |
6 Nov 2017 | JPY | 1,890 | 1,907 | 1,829 | 1,837 | 1,837 | -44 (-2.34%) | 40,600 |
3 Nov 2017 | JPY | 1,881 | 1,881 | 1,881 | 1,881 | 1,881 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 1,890 | 1,910 | 1,881 | 1,881 | 1,881 | -4 (-0.21%) | 30,000 |
1 Nov 2017 | JPY | 1,946 | 1,965 | 1,874 | 1,885 | 1,885 | -78 (-3.97%) | 60,600 |
31 Oct 2017 | JPY | 1,950 | 1,967 | 1,916 | 1,963 | 1,963 | +8 (+0.41%) | 65,500 |
30 Oct 2017 | JPY | 1,900 | 1,955 | 1,900 | 1,955 | 1,955 | +74 (+3.93%) | 127,400 |
27 Oct 2017 | JPY | 1,850 | 1,885 | 1,850 | 1,881 | 1,881 | +30 (+1.62%) | 30,100 |
26 Oct 2017 | JPY | 1,841 | 1,872 | 1,827 | 1,851 | 1,851 | +16 (+0.87%) | 33,900 |
25 Oct 2017 | JPY | 1,843 | 1,870 | 1,811 | 1,835 | 1,835 | -21 (-1.13%) | 41,700 |
24 Oct 2017 | JPY | 1,874 | 1,874 | 1,831 | 1,856 | 1,856 | -3 (-0.16%) | 24,100 |
23 Oct 2017 | JPY | 1,871 | 1,878 | 1,841 | 1,859 | 1,859 | -3 (-0.16%) | 26,700 |