Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2017 | JPY | 2,612 | 2,641 | 2,574 | 2,588 | 2,588 | -16 (-0.61%) | 57,000 |
24 Nov 2017 | JPY | 2,664 | 2,698 | 2,582 | 2,604 | 2,604 | -59 (-2.22%) | 89,200 |
23 Nov 2017 | JPY | 2,663 | 2,663 | 2,663 | 2,663 | 2,663 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 2,584 | 2,710 | 2,572 | 2,663 | 2,663 | +113 (+4.43%) | 198,700 |
21 Nov 2017 | JPY | 2,520 | 2,553 | 2,514 | 2,550 | 2,550 | +37 (+1.47%) | 43,800 |
20 Nov 2017 | JPY | 2,555 | 2,585 | 2,510 | 2,513 | 2,513 | -30 (-1.18%) | 47,800 |
17 Nov 2017 | JPY | 2,650 | 2,650 | 2,530 | 2,543 | 2,543 | -112 (-4.22%) | 119,200 |
16 Nov 2017 | JPY | 2,534 | 2,678 | 2,534 | 2,655 | 2,655 | +108 (+4.24%) | 146,800 |
15 Nov 2017 | JPY | 2,496 | 2,606 | 2,451 | 2,547 | 2,547 | +20 (+0.79%) | 177,500 |
14 Nov 2017 | JPY | 2,586 | 2,592 | 2,523 | 2,527 | 2,527 | -77 (-2.96%) | 80,400 |
13 Nov 2017 | JPY | 2,631 | 2,631 | 2,550 | 2,604 | 2,604 | -20 (-0.76%) | 78,800 |
10 Nov 2017 | JPY | 2,531 | 2,634 | 2,511 | 2,624 | 2,624 | +52 (+2.02%) | 154,500 |
9 Nov 2017 | JPY | 2,624 | 2,637 | 2,530 | 2,572 | 2,572 | -38 (-1.46%) | 146,200 |
8 Nov 2017 | JPY | 2,606 | 2,612 | 2,554 | 2,610 | 2,610 | -22 (-0.84%) | 163,800 |
7 Nov 2017 | JPY | 2,800 | 2,815 | 2,629 | 2,632 | 2,632 | -310 (-10.54%) | 366,700 |
6 Nov 2017 | JPY | 2,971 | 2,985 | 2,936 | 2,942 | 2,942 | -27 (-0.91%) | 65,300 |
3 Nov 2017 | JPY | 2,969 | 2,969 | 2,969 | 2,969 | 2,969 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 3,005 | 3,005 | 2,956 | 2,969 | 2,969 | -36 (-1.20%) | 52,700 |
1 Nov 2017 | JPY | 2,992 | 3,015 | 2,990 | 3,005 | 3,005 | +6 (+0.20%) | 41,500 |
31 Oct 2017 | JPY | 3,015 | 3,015 | 2,985 | 2,999 | 2,999 | -16 (-0.53%) | 46,200 |
30 Oct 2017 | JPY | 2,999 | 3,035 | 2,990 | 3,015 | 3,015 | +24 (+0.80%) | 52,800 |
27 Oct 2017 | JPY | 3,005 | 3,005 | 2,978 | 2,991 | 2,991 | +6 (+0.20%) | 37,000 |
26 Oct 2017 | JPY | 3,010 | 3,010 | 2,983 | 2,985 | 2,985 | -1 (-0.03%) | 38,200 |
25 Oct 2017 | JPY | 3,035 | 3,045 | 2,982 | 2,986 | 2,986 | -39 (-1.29%) | 42,500 |
24 Oct 2017 | JPY | 3,055 | 3,055 | 3,005 | 3,025 | 3,025 | -30 (-0.98%) | 31,700 |
23 Oct 2017 | JPY | 2,965 | 3,055 | 2,956 | 3,055 | 3,055 | +92 (+3.10%) | 78,300 |
20 Oct 2017 | JPY | 2,970 | 2,989 | 2,958 | 2,963 | 2,963 | -22 (-0.74%) | 38,000 |
19 Oct 2017 | JPY | 2,972 | 3,000 | 2,972 | 2,985 | 2,985 | +3 (+0.10%) | 25,400 |
18 Oct 2017 | JPY | 2,985 | 2,998 | 2,962 | 2,982 | 2,982 | -9 (-0.30%) | 48,200 |
17 Oct 2017 | JPY | 3,005 | 3,010 | 2,983 | 2,991 | 2,991 | -7 (-0.23%) | 27,400 |