Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2018 | JPY | 2,961 | 3,065 | 2,926 | 3,040 | 3,040 | +92 (+3.12%) | 6,466,100 |
15 Jan 2018 | JPY | 2,951 | 2,977 | 2,914 | 2,948 | 2,948 | -3 (-0.10%) | 4,530,300 |
12 Jan 2018 | JPY | 2,979 | 3,000 | 2,937 | 2,951 | 2,951 | -16 (-0.54%) | 5,605,600 |
11 Jan 2018 | JPY | 3,000 | 3,020 | 2,954 | 2,967 | 2,967 | -103 (-3.36%) | 9,189,400 |
10 Jan 2018 | JPY | 3,080 | 3,095 | 3,035 | 3,070 | 3,070 | -30 (-0.97%) | 4,593,900 |
9 Jan 2018 | JPY | 3,075 | 3,120 | 3,065 | 3,100 | 3,100 | +111 (+3.71%) | 9,657,500 |
8 Jan 2018 | JPY | 2,989 | 2,989 | 2,989 | 2,989 | 2,989 | 0.0 (0.0%) | 0 |
5 Jan 2018 | JPY | 3,005 | 3,020 | 2,976 | 2,989 | 2,989 | -7 (-0.23%) | 5,855,400 |
4 Jan 2018 | JPY | 2,995 | 3,020 | 2,983 | 2,996 | 2,996 | +108 (+3.74%) | 10,554,900 |
3 Jan 2018 | JPY | 2,888 | 2,888 | 2,888 | 2,888 | 2,888 | 0.0 (0.0%) | 0 |
2 Jan 2018 | JPY | 2,888 | 2,888 | 2,888 | 2,888 | 2,888 | 0.0 (0.0%) | 0 |
1 Jan 2018 | JPY | 2,888 | 2,888 | 2,888 | 2,888 | 2,888 | 0.0 (0.0%) | 0 |
29 Dec 2017 | JPY | 2,912 | 2,934 | 2,877 | 2,888 | 2,888 | -24 (-0.82%) | 4,075,000 |
28 Dec 2017 | JPY | 2,900 | 2,940 | 2,878 | 2,912 | 2,912 | +8 (+0.28%) | 4,630,800 |
27 Dec 2017 | JPY | 2,857 | 2,942 | 2,850 | 2,904 | 2,904 | +8 (+0.28%) | 5,300,200 |
26 Dec 2017 | JPY | 2,958 | 2,970 | 2,892 | 2,896 | 2,896 | -87 (-2.92%) | 5,890,500 |
25 Dec 2017 | JPY | 2,941 | 2,997 | 2,927 | 2,983 | 2,983 | +35 (+1.19%) | 4,834,800 |
22 Dec 2017 | JPY | 2,968 | 2,995 | 2,925 | 2,948 | 2,948 | -72 (-2.38%) | 8,447,200 |
21 Dec 2017 | JPY | 2,901 | 3,025 | 2,864 | 3,020 | 3,020 | +124 (+4.28%) | 14,075,800 |
20 Dec 2017 | JPY | 2,968 | 2,969 | 2,860 | 2,896 | 2,896 | -12 (-0.41%) | 8,566,400 |
19 Dec 2017 | JPY | 3,020 | 3,060 | 2,887 | 2,908 | 2,908 | -60 (-2.02%) | 11,745,600 |
18 Dec 2017 | JPY | 2,893 | 2,972 | 2,862 | 2,968 | 2,968 | +119 (+4.18%) | 9,837,600 |
15 Dec 2017 | JPY | 2,769 | 2,858 | 2,749 | 2,849 | 2,849 | +58 (+2.08%) | 8,447,100 |
14 Dec 2017 | JPY | 2,704 | 2,810 | 2,703 | 2,791 | 2,791 | +65 (+2.38%) | 10,531,000 |
13 Dec 2017 | JPY | 2,812 | 2,820 | 2,722 | 2,726 | 2,726 | -150 (-5.22%) | 12,053,100 |
12 Dec 2017 | JPY | 2,885 | 2,959 | 2,863 | 2,876 | 2,876 | +23 (+0.81%) | 10,583,100 |
11 Dec 2017 | JPY | 2,936 | 2,943 | 2,812 | 2,853 | 2,853 | -79 (-2.69%) | 10,634,200 |
8 Dec 2017 | JPY | 2,850 | 2,932 | 2,824 | 2,932 | 2,932 | +124 (+4.42%) | 12,887,600 |
7 Dec 2017 | JPY | 2,755 | 2,812 | 2,695 | 2,808 | 2,808 | +127 (+4.74%) | 12,249,900 |
6 Dec 2017 | JPY | 2,661 | 2,744 | 2,655 | 2,681 | 2,681 | +11 (+0.41%) | 11,893,400 |