Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | JPY | 3,533.3333 | 3,566.6668 | 3,370 | 3,453.3333 | 3,453.3333 | -63.334 (-1.80%) | 282,900 |
3 Jan 2018 | JPY | 3,516.6668 | 3,516.6668 | 3,516.6668 | 3,516.6668 | 3,516.6668 | 0.0 (0.0%) | 0 |
2 Jan 2018 | JPY | 3,516.6668 | 3,516.6668 | 3,516.6668 | 3,516.6668 | 3,516.6668 | 0.0 (0.0%) | 0 |
1 Jan 2018 | JPY | 3,516.6668 | 3,516.6668 | 3,516.6668 | 3,516.6668 | 3,516.6668 | 0.0 (0.0%) | 0 |
29 Dec 2017 | JPY | 3,580 | 3,630 | 3,346.6668 | 3,516.6668 | 3,516.6668 | +186.667 (+5.61%) | 654,600 |
28 Dec 2017 | JPY | 3,383.3333 | 4,040 | 3,103.3333 | 3,330 | 3,330 | -16.667 (-0.50%) | 2,548,200 |
27 Dec 2017 | JPY | 3,163.3333 | 3,386.6668 | 3,163.3333 | 3,346.6668 | 3,346.6668 | +240 (+7.73%) | 612,900 |
26 Dec 2017 | JPY | 3,406.6668 | 3,596.6668 | 3,083.3333 | 3,106.6668 | 3,106.6668 | -266.666 (-7.91%) | 989,400 |
25 Dec 2017 | JPY | 3,026.6668 | 3,446.6668 | 2,840 | 3,373.3333 | 3,373.3333 | +416.666 (+14.09%) | 1,525,200 |
22 Dec 2017 | JPY | 2,696.6668 | 3,020 | 2,690 | 2,956.6668 | 2,956.6668 | +286.667 (+10.74%) | 651,600 |
21 Dec 2017 | JPY | 2,700 | 2,713.3333 | 2,650 | 2,670 | 2,670 | -53.333 (-1.96%) | 95,400 |
20 Dec 2017 | JPY | 2,763.3333 | 2,763.3333 | 2,666.6668 | 2,723.3333 | 2,723.3333 | -93.334 (-3.31%) | 132,300 |
19 Dec 2017 | JPY | 2,600 | 2,820 | 2,600 | 2,816.6668 | 2,816.6668 | +240 (+9.31%) | 316,200 |
18 Dec 2017 | JPY | 2,770 | 2,793.3333 | 2,576.6668 | 2,576.6668 | 2,576.6668 | -143.333 (-5.27%) | 181,800 |
15 Dec 2017 | JPY | 2,806.6668 | 2,850 | 2,706.6668 | 2,720 | 2,720 | -113.333 (-4.00%) | 170,700 |
14 Dec 2017 | JPY | 2,816.6668 | 2,840 | 2,676.6668 | 2,833.3333 | 2,833.3333 | +43.333 (+1.55%) | 271,800 |
13 Dec 2017 | JPY | 3,063.3333 | 3,126.6668 | 2,770 | 2,790 | 2,790 | -240 (-7.92%) | 427,200 |
12 Dec 2017 | JPY | 3,083.3333 | 3,213.3333 | 3,020 | 3,030 | 3,030 | -73.333 (-2.36%) | 480,600 |
11 Dec 2017 | JPY | 3,580 | 3,696.6668 | 3,100 | 3,103.3333 | 3,103.3333 | -433.334 (-12.25%) | 1,937,400 |
8 Dec 2017 | JPY | 3,040 | 3,536.6668 | 3,003.3333 | 3,536.6668 | 3,536.6668 | +500 (+16.47%) | 2,595,000 |
7 Dec 2017 | JPY | 3,140 | 3,343.3333 | 3,020 | 3,036.6668 | 3,036.6668 | -53.333 (-1.73%) | 1,765,200 |
6 Dec 2017 | JPY | 3,420 | 3,456.6668 | 2,966.6668 | 3,090 | 3,090 | -240 (-7.21%) | 1,007,700 |
5 Dec 2017 | JPY | 3,810 | 3,856.6668 | 3,323.3333 | 3,330 | 3,330 | -680 (-16.96%) | 867,900 |
4 Dec 2017 | JPY | 4,496.6665 | 4,796.6665 | 3,953.3333 | 4,010 | 4,010 | -886.667 (-18.11%) | 1,107,000 |
1 Dec 2017 | JPY | 4,533.3335 | 4,896.6665 | 3,880 | 4,896.6665 | 4,896.6665 | -2,436.667 (-33.23%) | 1,483,500 |
30 Nov 2017 | JPY | 7,333.3335 | 7,333.3335 | 7,333.3335 | 7,333.3335 | 7,333.3335 | 0.0 (0.0%) | 0 |