Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2018 | JPY | 7,100 | 7,110 | 6,775 | 6,880 | 6,880 | -140 (-1.99%) | 721,200 |
4 Jan 2018 | JPY | 7,125 | 7,385 | 6,885 | 7,020 | 7,020 | +295 (+4.39%) | 1,880,400 |
3 Jan 2018 | JPY | 6,725 | 6,725 | 6,725 | 6,725 | 6,725 | 0.0 (0.0%) | 0 |
2 Jan 2018 | JPY | 6,725 | 6,725 | 6,725 | 6,725 | 6,725 | 0.0 (0.0%) | 0 |
1 Jan 2018 | JPY | 6,725 | 6,725 | 6,725 | 6,725 | 6,725 | 0.0 (0.0%) | 0 |
29 Dec 2017 | JPY | 6,410 | 6,845 | 6,355 | 6,725 | 6,725 | +480 (+7.69%) | 1,761,800 |
28 Dec 2017 | JPY | 6,545 | 6,770 | 6,205 | 6,245 | 6,245 | -230 (-3.55%) | 1,282,000 |
27 Dec 2017 | JPY | 6,130 | 6,600 | 6,040 | 6,475 | 6,475 | +540 (+9.10%) | 1,860,200 |
26 Dec 2017 | JPY | 6,095 | 6,290 | 5,870 | 5,935 | 5,935 | -165 (-2.70%) | 937,600 |
25 Dec 2017 | JPY | 5,625 | 6,110 | 5,615 | 6,100 | 6,100 | +535 (+9.61%) | 1,072,400 |
22 Dec 2017 | JPY | 5,575 | 5,660 | 5,465 | 5,565 | 5,565 | +65 (+1.18%) | 263,200 |
21 Dec 2017 | JPY | 5,725 | 5,750 | 5,415 | 5,500 | 5,500 | -200 (-3.51%) | 295,200 |
20 Dec 2017 | JPY | 5,560 | 5,925 | 5,555 | 5,700 | 5,700 | +50 (+0.88%) | 820,200 |
19 Dec 2017 | JPY | 5,050 | 5,725 | 4,995 | 5,650 | 5,650 | +670 (+13.45%) | 887,600 |
18 Dec 2017 | JPY | 5,075 | 5,080 | 4,935 | 4,980 | 4,980 | -70 (-1.39%) | 256,000 |
15 Dec 2017 | JPY | 5,065 | 5,115 | 5,030 | 5,050 | 5,050 | -40 (-0.79%) | 173,200 |
14 Dec 2017 | JPY | 5,080 | 5,170 | 5,060 | 5,090 | 5,090 | -105 (-2.02%) | 151,200 |
13 Dec 2017 | JPY | 5,190 | 5,215 | 5,010 | 5,195 | 5,195 | +20 (+0.39%) | 222,400 |
12 Dec 2017 | JPY | 5,045 | 5,200 | 5,040 | 5,175 | 5,175 | +50 (+0.98%) | 133,000 |
11 Dec 2017 | JPY | 5,235 | 5,250 | 5,100 | 5,125 | 5,125 | -150 (-2.84%) | 204,600 |
8 Dec 2017 | JPY | 5,310 | 5,440 | 5,175 | 5,275 | 5,275 | +30 (+0.57%) | 194,400 |
7 Dec 2017 | JPY | 5,320 | 5,340 | 5,130 | 5,245 | 5,245 | +145 (+2.84%) | 218,800 |
6 Dec 2017 | JPY | 5,250 | 5,465 | 5,045 | 5,100 | 5,100 | -310 (-5.73%) | 384,400 |
5 Dec 2017 | JPY | 5,400 | 5,555 | 5,275 | 5,410 | 5,410 | -145 (-2.61%) | 220,800 |
4 Dec 2017 | JPY | 5,775 | 5,855 | 5,550 | 5,555 | 5,555 | -220 (-3.81%) | 213,000 |
1 Dec 2017 | JPY | 5,655 | 5,775 | 5,455 | 5,775 | 5,775 | +260 (+4.71%) | 333,600 |
30 Nov 2017 | JPY | 5,620 | 5,655 | 5,385 | 5,515 | 5,515 | -230 (-4.00%) | 328,600 |
29 Nov 2017 | JPY | 5,955 | 5,995 | 5,690 | 5,745 | 5,745 | -155 (-2.63%) | 349,800 |
28 Nov 2017 | JPY | 6,120 | 6,165 | 5,765 | 5,900 | 5,900 | -145 (-2.40%) | 525,800 |
27 Nov 2017 | JPY | 6,140 | 6,215 | 5,860 | 6,045 | 6,045 | +120 (+2.03%) | 980,200 |