Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2017 | JPY | 2,388 | 2,395 | 2,347 | 2,390 | 2,390 | +20 (+0.84%) | 86,700 |
30 Nov 2017 | JPY | 2,345 | 2,380 | 2,321 | 2,370 | 2,370 | +45 (+1.94%) | 117,200 |
29 Nov 2017 | JPY | 2,385 | 2,395 | 2,325 | 2,325 | 2,325 | -47 (-1.98%) | 106,900 |
28 Nov 2017 | JPY | 2,329 | 2,373 | 2,297 | 2,372 | 2,372 | +62 (+2.68%) | 167,100 |
27 Nov 2017 | JPY | 2,285 | 2,332 | 2,280 | 2,310 | 2,310 | +34 (+1.49%) | 121,500 |
24 Nov 2017 | JPY | 2,289 | 2,293 | 2,249 | 2,276 | 2,276 | -15 (-0.65%) | 79,500 |
23 Nov 2017 | JPY | 2,291 | 2,291 | 2,291 | 2,291 | 2,291 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 2,291 | 2,330 | 2,262 | 2,291 | 2,291 | -7 (-0.30%) | 144,800 |
21 Nov 2017 | JPY | 2,230 | 2,299 | 2,226 | 2,298 | 2,298 | +89 (+4.03%) | 172,800 |
20 Nov 2017 | JPY | 2,212 | 2,235 | 2,206 | 2,209 | 2,209 | -7 (-0.32%) | 46,700 |
17 Nov 2017 | JPY | 2,203 | 2,249 | 2,203 | 2,216 | 2,216 | +23 (+1.05%) | 67,900 |
16 Nov 2017 | JPY | 2,143 | 2,211 | 2,143 | 2,193 | 2,193 | +34 (+1.57%) | 100,600 |
15 Nov 2017 | JPY | 2,199 | 2,228 | 2,145 | 2,159 | 2,159 | -24 (-1.10%) | 131,300 |
14 Nov 2017 | JPY | 2,216 | 2,216 | 2,172 | 2,183 | 2,183 | -3 (-0.14%) | 65,900 |
13 Nov 2017 | JPY | 2,220 | 2,229 | 2,186 | 2,186 | 2,186 | -64 (-2.84%) | 71,000 |
10 Nov 2017 | JPY | 2,180 | 2,263 | 2,180 | 2,250 | 2,250 | +49 (+2.23%) | 93,900 |
9 Nov 2017 | JPY | 2,233 | 2,270 | 2,171 | 2,201 | 2,201 | -14 (-0.63%) | 169,200 |
8 Nov 2017 | JPY | 2,240 | 2,240 | 2,192 | 2,215 | 2,215 | -7 (-0.32%) | 82,100 |
7 Nov 2017 | JPY | 2,295 | 2,296 | 2,187 | 2,222 | 2,222 | -31 (-1.38%) | 149,800 |
6 Nov 2017 | JPY | 2,257 | 2,274 | 2,235 | 2,253 | 2,253 | +13 (+0.58%) | 65,100 |
3 Nov 2017 | JPY | 2,240 | 2,240 | 2,240 | 2,240 | 2,240 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 2,281 | 2,317 | 2,229 | 2,240 | 2,240 | -62 (-2.69%) | 129,000 |
1 Nov 2017 | JPY | 2,331 | 2,335 | 2,301 | 2,302 | 2,302 | -5 (-0.22%) | 162,000 |
31 Oct 2017 | JPY | 2,228 | 2,326 | 2,226 | 2,307 | 2,307 | +29 (+1.27%) | 222,200 |
30 Oct 2017 | JPY | 2,253 | 2,300 | 2,230 | 2,278 | 2,278 | +63 (+2.84%) | 171,800 |
27 Oct 2017 | JPY | 2,220 | 2,276 | 2,210 | 2,215 | 2,215 | +15 (+0.68%) | 202,700 |
26 Oct 2017 | JPY | 2,170 | 2,209 | 2,155 | 2,200 | 2,200 | +107 (+5.11%) | 368,700 |
25 Oct 2017 | JPY | 2,098 | 2,118 | 2,063 | 2,093 | 2,093 | +15 (+0.72%) | 188,400 |
24 Oct 2017 | JPY | 2,095 | 2,115 | 2,056 | 2,078 | 2,078 | -29 (-1.38%) | 227,100 |
23 Oct 2017 | JPY | 2,223 | 2,224 | 2,082 | 2,107 | 2,107 | -140 (-6.23%) | 723,900 |