Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2017 | JPY | 2,703 | 2,735 | 2,653 | 2,670 | 2,670 | -113 (-4.06%) | 10,683,800 |
4 Dec 2017 | JPY | 2,788 | 2,813 | 2,740 | 2,783 | 2,783 | +7 (+0.25%) | 9,247,900 |
1 Dec 2017 | JPY | 2,850 | 2,936 | 2,747 | 2,776 | 2,776 | -47 (-1.66%) | 16,762,200 |
30 Nov 2017 | JPY | 2,682 | 2,823 | 2,671 | 2,823 | 2,823 | +34 (+1.22%) | 32,989,200 |
29 Nov 2017 | JPY | 2,814 | 2,852 | 2,741 | 2,789 | 2,789 | -45 (-1.59%) | 13,154,600 |
28 Nov 2017 | JPY | 2,830 | 2,872 | 2,769 | 2,834 | 2,834 | -80 (-2.75%) | 13,642,400 |
27 Nov 2017 | JPY | 2,950 | 2,981 | 2,902 | 2,914 | 2,914 | -121 (-3.99%) | 11,608,300 |
24 Nov 2017 | JPY | 3,010 | 3,090 | 2,952 | 3,035 | 3,035 | -45 (-1.46%) | 7,199,100 |
23 Nov 2017 | JPY | 3,080 | 3,080 | 3,080 | 3,080 | 3,080 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 3,135 | 3,160 | 3,040 | 3,080 | 3,080 | +15 (+0.49%) | 9,734,800 |
21 Nov 2017 | JPY | 2,978 | 3,075 | 2,948 | 3,065 | 3,065 | +137 (+4.68%) | 11,650,800 |
20 Nov 2017 | JPY | 2,980 | 2,998 | 2,891 | 2,928 | 2,928 | -92 (-3.05%) | 13,334,200 |
17 Nov 2017 | JPY | 2,979 | 3,030 | 2,933 | 3,020 | 3,020 | +141 (+4.90%) | 16,787,600 |
16 Nov 2017 | JPY | 2,859 | 2,933 | 2,802 | 2,879 | 2,879 | -58 (-1.97%) | 14,839,100 |
15 Nov 2017 | JPY | 2,951 | 2,998 | 2,900 | 2,937 | 2,937 | -83 (-2.75%) | 15,832,300 |
14 Nov 2017 | JPY | 2,859 | 3,055 | 2,847 | 3,020 | 3,020 | +196 (+6.94%) | 22,263,700 |
13 Nov 2017 | JPY | 2,950 | 2,952 | 2,763 | 2,824 | 2,824 | -17 (-0.60%) | 21,340,500 |
10 Nov 2017 | JPY | 2,644 | 2,850 | 2,570 | 2,841 | 2,841 | +275 (+10.72%) | 33,617,300 |
9 Nov 2017 | JPY | 2,589 | 2,652 | 2,485 | 2,566 | 2,566 | -20 (-0.77%) | 18,310,500 |
8 Nov 2017 | JPY | 2,571 | 2,591 | 2,527 | 2,586 | 2,586 | -1 (-0.04%) | 10,227,900 |
7 Nov 2017 | JPY | 2,507 | 2,607 | 2,481 | 2,587 | 2,587 | +64 (+2.54%) | 14,707,600 |
6 Nov 2017 | JPY | 2,568 | 2,623 | 2,507 | 2,523 | 2,523 | -17 (-0.67%) | 12,242,800 |
3 Nov 2017 | JPY | 2,540 | 2,540 | 2,540 | 2,540 | 2,540 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 2,538 | 2,554 | 2,491 | 2,540 | 2,540 | -4 (-0.16%) | 9,674,600 |
1 Nov 2017 | JPY | 2,565 | 2,570 | 2,439 | 2,544 | 2,544 | +77 (+3.12%) | 12,778,700 |
31 Oct 2017 | JPY | 2,512 | 2,536 | 2,431 | 2,467 | 2,467 | -95 (-3.71%) | 16,610,400 |
30 Oct 2017 | JPY | 2,447 | 2,571 | 2,420 | 2,562 | 2,562 | +165 (+6.88%) | 21,412,900 |
27 Oct 2017 | JPY | 2,381 | 2,415 | 2,331 | 2,397 | 2,397 | +90 (+3.90%) | 15,226,100 |
26 Oct 2017 | JPY | 2,243 | 2,312 | 2,185 | 2,307 | 2,307 | +14 (+0.61%) | 16,214,800 |
25 Oct 2017 | JPY | 2,249 | 2,406 | 2,248 | 2,293 | 2,293 | +54 (+2.41%) | 34,159,700 |