Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2017 | JPY | 4,190 | 4,190 | 4,080 | 4,110 | 4,110 | -75 (-1.79%) | 59,900 |
24 Nov 2017 | JPY | 4,145 | 4,195 | 4,140 | 4,185 | 4,185 | +10 (+0.24%) | 37,800 |
23 Nov 2017 | JPY | 4,175 | 4,175 | 4,175 | 4,175 | 4,175 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 4,255 | 4,260 | 4,135 | 4,175 | 4,175 | -90 (-2.11%) | 90,800 |
21 Nov 2017 | JPY | 4,260 | 4,285 | 4,190 | 4,265 | 4,265 | +15 (+0.35%) | 84,800 |
20 Nov 2017 | JPY | 4,230 | 4,320 | 4,195 | 4,250 | 4,250 | +10 (+0.24%) | 91,900 |
17 Nov 2017 | JPY | 4,200 | 4,255 | 4,130 | 4,240 | 4,240 | +105 (+2.54%) | 161,000 |
16 Nov 2017 | JPY | 4,000 | 4,180 | 3,945 | 4,135 | 4,135 | +130 (+3.25%) | 154,900 |
15 Nov 2017 | JPY | 4,045 | 4,075 | 3,905 | 4,005 | 4,005 | -20 (-0.50%) | 211,400 |
14 Nov 2017 | JPY | 4,340 | 4,345 | 4,020 | 4,025 | 4,025 | -670 (-14.27%) | 555,300 |
13 Nov 2017 | JPY | 4,630 | 4,720 | 4,570 | 4,695 | 4,695 | +150 (+3.30%) | 248,700 |
10 Nov 2017 | JPY | 4,365 | 4,550 | 4,365 | 4,545 | 4,545 | +120 (+2.71%) | 134,200 |
9 Nov 2017 | JPY | 4,420 | 4,530 | 4,345 | 4,425 | 4,425 | +5 (+0.11%) | 99,300 |
8 Nov 2017 | JPY | 4,430 | 4,535 | 4,340 | 4,420 | 4,420 | -40 (-0.90%) | 81,500 |
7 Nov 2017 | JPY | 4,420 | 4,540 | 4,420 | 4,460 | 4,460 | +45 (+1.02%) | 84,300 |
6 Nov 2017 | JPY | 4,330 | 4,545 | 4,330 | 4,415 | 4,415 | +105 (+2.44%) | 209,700 |
3 Nov 2017 | JPY | 4,310 | 4,310 | 4,310 | 4,310 | 4,310 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 4,385 | 4,395 | 4,240 | 4,310 | 4,310 | -70 (-1.60%) | 78,100 |
1 Nov 2017 | JPY | 4,220 | 4,415 | 4,220 | 4,380 | 4,380 | +185 (+4.41%) | 184,800 |
31 Oct 2017 | JPY | 4,235 | 4,240 | 4,185 | 4,195 | 4,195 | -20 (-0.47%) | 51,900 |
30 Oct 2017 | JPY | 4,235 | 4,285 | 4,185 | 4,215 | 4,215 | +5 (+0.12%) | 93,400 |
27 Oct 2017 | JPY | 4,140 | 4,220 | 4,100 | 4,210 | 4,210 | +120 (+2.93%) | 112,100 |
26 Oct 2017 | JPY | 4,085 | 4,165 | 4,055 | 4,090 | 4,090 | -30 (-0.73%) | 40,300 |
25 Oct 2017 | JPY | 4,140 | 4,215 | 4,105 | 4,120 | 4,120 | -15 (-0.36%) | 113,700 |
24 Oct 2017 | JPY | 4,080 | 4,140 | 4,005 | 4,135 | 4,135 | +95 (+2.35%) | 77,700 |
23 Oct 2017 | JPY | 3,950 | 4,060 | 3,905 | 4,040 | 4,040 | +135 (+3.46%) | 83,000 |
20 Oct 2017 | JPY | 3,915 | 3,940 | 3,880 | 3,905 | 3,905 | +10 (+0.26%) | 54,900 |
19 Oct 2017 | JPY | 3,855 | 3,940 | 3,835 | 3,895 | 3,895 | +40 (+1.04%) | 72,300 |
18 Oct 2017 | JPY | 3,950 | 3,950 | 3,855 | 3,855 | 3,855 | -80 (-2.03%) | 83,700 |
17 Oct 2017 | JPY | 3,930 | 3,955 | 3,900 | 3,935 | 3,935 | +5 (+0.13%) | 31,800 |