Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2017 | JPY | 3,800 | 3,820 | 3,715 | 3,765 | 3,765 | -10 (-0.26%) | 458,000 |
24 Nov 2017 | JPY | 3,720 | 3,785 | 3,700 | 3,775 | 3,775 | 0.0 (0.0%) | 336,800 |
23 Nov 2017 | JPY | 3,775 | 3,775 | 3,775 | 3,775 | 3,775 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 3,830 | 3,880 | 3,740 | 3,775 | 3,775 | +35 (+0.94%) | 564,900 |
21 Nov 2017 | JPY | 3,600 | 3,790 | 3,590 | 3,740 | 3,740 | +170 (+4.76%) | 902,000 |
20 Nov 2017 | JPY | 3,555 | 3,585 | 3,500 | 3,570 | 3,570 | +15 (+0.42%) | 483,200 |
17 Nov 2017 | JPY | 3,565 | 3,580 | 3,495 | 3,555 | 3,555 | -35 (-0.97%) | 787,300 |
16 Nov 2017 | JPY | 3,450 | 3,605 | 3,430 | 3,590 | 3,590 | +100 (+2.87%) | 545,200 |
15 Nov 2017 | JPY | 3,630 | 3,630 | 3,490 | 3,490 | 3,490 | -105 (-2.92%) | 573,400 |
14 Nov 2017 | JPY | 3,530 | 3,610 | 3,490 | 3,595 | 3,595 | +65 (+1.84%) | 553,200 |
13 Nov 2017 | JPY | 3,570 | 3,570 | 3,510 | 3,530 | 3,530 | -45 (-1.26%) | 416,500 |
10 Nov 2017 | JPY | 3,455 | 3,610 | 3,455 | 3,575 | 3,575 | +55 (+1.56%) | 741,500 |
9 Nov 2017 | JPY | 3,560 | 3,650 | 3,465 | 3,520 | 3,520 | -20 (-0.56%) | 963,000 |
8 Nov 2017 | JPY | 3,460 | 3,585 | 3,450 | 3,540 | 3,540 | +65 (+1.87%) | 757,500 |
7 Nov 2017 | JPY | 3,460 | 3,530 | 3,410 | 3,475 | 3,475 | -30 (-0.86%) | 1,056,100 |
6 Nov 2017 | JPY | 3,400 | 3,550 | 3,395 | 3,505 | 3,505 | +120 (+3.55%) | 947,200 |
3 Nov 2017 | JPY | 3,385 | 3,385 | 3,385 | 3,385 | 3,385 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 3,295 | 3,400 | 3,260 | 3,385 | 3,385 | +125 (+3.83%) | 1,078,400 |
1 Nov 2017 | JPY | 3,195 | 3,305 | 3,175 | 3,260 | 3,260 | +55 (+1.72%) | 865,400 |
31 Oct 2017 | JPY | 3,095 | 3,240 | 3,095 | 3,205 | 3,205 | +80 (+2.56%) | 1,386,000 |
30 Oct 2017 | JPY | 2,917 | 3,255 | 2,893 | 3,125 | 3,125 | +250 (+8.70%) | 2,389,200 |
27 Oct 2017 | JPY | 2,875 | 2,945 | 2,700 | 2,875 | 2,875 | +41 (+1.45%) | 2,817,200 |
26 Oct 2017 | JPY | 2,804 | 2,857 | 2,785 | 2,834 | 2,834 | -3 (-0.11%) | 1,010,000 |
25 Oct 2017 | JPY | 2,749 | 2,878 | 2,743 | 2,837 | 2,837 | +106 (+3.88%) | 1,650,900 |
24 Oct 2017 | JPY | 2,662 | 2,731 | 2,653 | 2,731 | 2,731 | +53 (+1.98%) | 843,800 |
23 Oct 2017 | JPY | 2,649 | 2,681 | 2,626 | 2,678 | 2,678 | +61 (+2.33%) | 878,000 |
20 Oct 2017 | JPY | 2,576 | 2,622 | 2,574 | 2,617 | 2,617 | +28 (+1.08%) | 484,000 |
19 Oct 2017 | JPY | 2,607 | 2,624 | 2,575 | 2,589 | 2,589 | -6 (-0.23%) | 349,300 |
18 Oct 2017 | JPY | 2,614 | 2,616 | 2,563 | 2,595 | 2,595 | -8 (-0.31%) | 353,700 |
17 Oct 2017 | JPY | 2,600 | 2,626 | 2,584 | 2,603 | 2,603 | +19 (+0.74%) | 479,800 |