Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2017 | JPY | 2,891 | 2,930 | 2,860 | 2,888 | 2,888 | +18 (+0.63%) | 12,300 |
7 Dec 2017 | JPY | 2,863 | 2,876 | 2,830 | 2,870 | 2,870 | +54 (+1.92%) | 8,400 |
6 Dec 2017 | JPY | 2,900 | 2,954 | 2,814 | 2,816 | 2,816 | -98 (-3.36%) | 22,900 |
5 Dec 2017 | JPY | 3,000 | 3,000 | 2,851 | 2,914 | 2,914 | -111 (-3.67%) | 33,800 |
4 Dec 2017 | JPY | 3,050 | 3,130 | 3,015 | 3,025 | 3,025 | +73 (+2.47%) | 35,300 |
1 Dec 2017 | JPY | 2,985 | 3,005 | 2,893 | 2,952 | 2,952 | -58 (-1.93%) | 25,900 |
30 Nov 2017 | JPY | 3,055 | 3,075 | 2,980 | 3,010 | 3,010 | -40 (-1.31%) | 21,800 |
29 Nov 2017 | JPY | 3,220 | 3,220 | 3,030 | 3,050 | 3,050 | -165 (-5.13%) | 53,500 |
28 Nov 2017 | JPY | 3,275 | 3,500 | 3,140 | 3,215 | 3,215 | +1,542.5 (+92.23%) | 82,000 |
28 Nov 2017 |
|
|||||||
27 Nov 2017 | JPY | 3,480 | 3,625 | 3,330 | 3,345 | 3,345 | -70 (-2.05%) | 272,000 |
24 Nov 2017 | JPY | 3,395 | 3,485 | 3,380 | 3,415 | 3,415 | -30 (-0.87%) | 29,200 |
23 Nov 2017 | JPY | 3,445 | 3,445 | 3,445 | 3,445 | 3,445 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 3,400 | 3,450 | 3,300 | 3,445 | 3,445 | -5 (-0.14%) | 71,600 |
21 Nov 2017 | JPY | 3,600 | 3,600 | 3,430 | 3,450 | 3,450 | -100 (-2.82%) | 63,400 |
20 Nov 2017 | JPY | 3,300 | 3,600 | 3,300 | 3,550 | 3,550 | +290 (+8.90%) | 161,400 |
17 Nov 2017 | JPY | 3,270 | 3,305 | 3,200 | 3,260 | 3,260 | +65 (+2.03%) | 65,800 |
16 Nov 2017 | JPY | 3,155 | 3,195 | 3,095 | 3,195 | 3,195 | +50 (+1.59%) | 34,400 |
15 Nov 2017 | JPY | 3,285 | 3,285 | 3,095 | 3,145 | 3,145 | -115 (-3.53%) | 53,400 |
14 Nov 2017 | JPY | 3,305 | 3,330 | 3,205 | 3,260 | 3,260 | -95 (-2.83%) | 45,400 |
13 Nov 2017 | JPY | 3,195 | 3,415 | 3,195 | 3,355 | 3,355 | +165 (+5.17%) | 66,000 |
10 Nov 2017 | JPY | 3,205 | 3,250 | 3,175 | 3,190 | 3,190 | -50 (-1.54%) | 32,800 |
9 Nov 2017 | JPY | 3,255 | 3,310 | 3,180 | 3,240 | 3,240 | +15 (+0.47%) | 53,600 |
8 Nov 2017 | JPY | 3,220 | 3,285 | 3,190 | 3,225 | 3,225 | +5 (+0.16%) | 46,400 |
7 Nov 2017 | JPY | 3,260 | 3,370 | 3,160 | 3,220 | 3,220 | -10 (-0.31%) | 93,600 |
6 Nov 2017 | JPY | 3,315 | 3,350 | 3,220 | 3,230 | 3,230 | -135 (-4.01%) | 114,400 |
3 Nov 2017 | JPY | 3,365 | 3,365 | 3,365 | 3,365 | 3,365 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 3,120 | 3,500 | 3,105 | 3,365 | 3,365 | +270 (+8.72%) | 287,800 |
1 Nov 2017 | JPY | 3,290 | 3,290 | 3,085 | 3,095 | 3,095 | -195 (-5.93%) | 93,800 |
31 Oct 2017 | JPY | 3,515 | 3,520 | 3,215 | 3,290 | 3,290 | -135 (-3.94%) | 117,800 |
30 Oct 2017 | JPY | 3,405 | 3,560 | 3,340 | 3,425 | 3,425 | -150 (-4.20%) | 176,800 |