Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2018 | JPY | 6,100 | 6,100 | 6,100 | 6,100 | 6,100 | 0.0 (0.0%) | 0 |
5 Jan 2018 | JPY | 6,030 | 6,140 | 5,920 | 6,100 | 6,100 | +60 (+0.99%) | 54,700 |
4 Jan 2018 | JPY | 6,080 | 6,080 | 5,920 | 6,040 | 6,040 | +60 (+1.00%) | 57,300 |
3 Jan 2018 | JPY | 5,980 | 5,980 | 5,980 | 5,980 | 5,980 | 0.0 (0.0%) | 0 |
2 Jan 2018 | JPY | 5,980 | 5,980 | 5,980 | 5,980 | 5,980 | 0.0 (0.0%) | 0 |
1 Jan 2018 | JPY | 5,980 | 5,980 | 5,980 | 5,980 | 5,980 | 0.0 (0.0%) | 0 |
29 Dec 2017 | JPY | 5,980 | 6,480 | 5,960 | 5,980 | 5,980 | +30 (+0.50%) | 135,700 |
28 Dec 2017 | JPY | 6,190 | 6,320 | 5,820 | 5,950 | 5,950 | -320 (-5.10%) | 112,700 |
27 Dec 2017 | JPY | 6,130 | 6,330 | 6,080 | 6,270 | 6,270 | +40 (+0.64%) | 127,500 |
26 Dec 2017 | JPY | 6,400 | 6,550 | 6,210 | 6,230 | 6,230 | -130 (-2.04%) | 98,000 |
25 Dec 2017 | JPY | 6,450 | 6,710 | 6,360 | 6,360 | 6,360 | -110 (-1.70%) | 102,600 |
22 Dec 2017 | JPY | 6,640 | 6,750 | 6,360 | 6,470 | 6,470 | -340 (-4.99%) | 190,100 |
21 Dec 2017 | JPY | 6,630 | 7,120 | 6,530 | 6,810 | 6,810 | +90 (+1.34%) | 214,800 |
20 Dec 2017 | JPY | 5,920 | 6,720 | 5,910 | 6,720 | 6,720 | +1,000 (+17.48%) | 229,900 |
19 Dec 2017 | JPY | 5,720 | 5,940 | 5,660 | 5,720 | 5,720 | -40 (-0.69%) | 104,400 |
18 Dec 2017 | JPY | 5,740 | 5,800 | 5,310 | 5,760 | 5,760 | -40 (-0.69%) | 184,600 |
15 Dec 2017 | JPY | 5,790 | 5,940 | 5,540 | 5,800 | 5,800 | +270 (+4.88%) | 216,000 |
14 Dec 2017 | JPY | 5,250 | 5,530 | 5,200 | 5,530 | 5,530 | +240 (+4.54%) | 187,600 |
13 Dec 2017 | JPY | 4,940 | 5,340 | 4,865 | 5,290 | 5,290 | +350 (+7.09%) | 271,900 |
12 Dec 2017 | JPY | 4,605 | 5,020 | 4,575 | 4,940 | 4,940 | +350 (+7.63%) | 415,500 |
11 Dec 2017 | JPY | 4,265 | 4,625 | 4,260 | 4,590 | 4,590 | +295 (+6.87%) | 366,400 |
8 Dec 2017 | JPY | 3,900 | 4,335 | 3,900 | 4,295 | 4,295 | +325 (+8.19%) | 311,900 |
7 Dec 2017 | JPY | 3,880 | 3,970 | 3,880 | 3,970 | 3,970 | +105 (+2.72%) | 42,100 |
6 Dec 2017 | JPY | 3,930 | 3,950 | 3,860 | 3,865 | 3,865 | -70 (-1.78%) | 100,600 |
5 Dec 2017 | JPY | 4,020 | 4,060 | 3,915 | 3,935 | 3,935 | -185 (-4.49%) | 111,200 |
4 Dec 2017 | JPY | 4,050 | 4,185 | 4,035 | 4,120 | 4,120 | +230 (+5.91%) | 200,200 |
1 Dec 2017 | JPY | 3,940 | 3,965 | 3,880 | 3,890 | 3,890 | -75 (-1.89%) | 90,800 |
30 Nov 2017 | JPY | 3,910 | 3,965 | 3,820 | 3,965 | 3,965 | -10 (-0.25%) | 147,700 |
29 Nov 2017 | JPY | 4,025 | 4,080 | 3,955 | 3,975 | 3,975 | -45 (-1.12%) | 96,900 |
28 Nov 2017 | JPY | 4,060 | 4,080 | 4,005 | 4,020 | 4,020 | -90 (-2.19%) | 65,400 |