Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2017 | JPY | 2,000 | 2,011 | 1,932 | 1,935 | 1,935 | -94 (-4.63%) | 293,500 |
5 Dec 2017 | JPY | 1,970 | 2,035 | 1,937 | 2,029 | 2,029 | -11 (-0.54%) | 493,400 |
4 Dec 2017 | JPY | 2,177 | 2,191 | 2,037 | 2,040 | 2,040 | -164 (-7.44%) | 575,200 |
1 Dec 2017 | JPY | 2,203 | 2,237 | 2,177 | 2,204 | 2,204 | +8 (+0.36%) | 227,500 |
30 Nov 2017 | JPY | 2,207 | 2,219 | 2,163 | 2,196 | 2,196 | -32 (-1.44%) | 367,600 |
29 Nov 2017 | JPY | 2,230 | 2,240 | 2,182 | 2,228 | 2,228 | +6 (+0.27%) | 308,300 |
28 Nov 2017 | JPY | 2,302 | 2,328 | 2,187 | 2,222 | 2,222 | -88 (-3.81%) | 418,000 |
27 Nov 2017 | JPY | 2,300 | 2,364 | 2,270 | 2,310 | 2,310 | +37 (+1.63%) | 476,200 |
24 Nov 2017 | JPY | 2,203 | 2,283 | 2,184 | 2,273 | 2,273 | +60 (+2.71%) | 302,400 |
23 Nov 2017 | JPY | 2,213 | 2,213 | 2,213 | 2,213 | 2,213 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 2,270 | 2,295 | 2,203 | 2,213 | 2,213 | -28 (-1.25%) | 359,200 |
21 Nov 2017 | JPY | 2,232 | 2,250 | 2,210 | 2,241 | 2,241 | +9 (+0.40%) | 188,700 |
20 Nov 2017 | JPY | 2,200 | 2,247 | 2,158 | 2,232 | 2,232 | +16 (+0.72%) | 403,500 |
17 Nov 2017 | JPY | 2,265 | 2,287 | 2,165 | 2,216 | 2,216 | -10 (-0.45%) | 426,400 |
16 Nov 2017 | JPY | 2,162 | 2,287 | 2,116 | 2,226 | 2,226 | +106 (+5%) | 729,100 |
15 Nov 2017 | JPY | 2,200 | 2,225 | 2,058 | 2,120 | 2,120 | -179 (-7.79%) | 1,062,400 |
14 Nov 2017 | JPY | 2,490 | 2,490 | 2,290 | 2,299 | 2,299 | -127 (-5.23%) | 1,194,200 |
13 Nov 2017 | JPY | 2,400 | 2,463 | 2,354 | 2,426 | 2,426 | -13 (-0.53%) | 541,200 |
10 Nov 2017 | JPY | 2,357 | 2,468 | 2,357 | 2,439 | 2,439 | +9 (+0.37%) | 388,600 |
9 Nov 2017 | JPY | 2,580 | 2,609 | 2,262 | 2,430 | 2,430 | -158 (-6.11%) | 839,200 |
8 Nov 2017 | JPY | 2,660 | 2,660 | 2,563 | 2,588 | 2,588 | -71 (-2.67%) | 433,400 |
7 Nov 2017 | JPY | 2,581 | 2,669 | 2,581 | 2,659 | 2,659 | +62 (+2.39%) | 491,500 |
6 Nov 2017 | JPY | 2,520 | 2,640 | 2,520 | 2,597 | 2,597 | +42 (+1.64%) | 524,000 |
3 Nov 2017 | JPY | 2,555 | 2,555 | 2,555 | 2,555 | 2,555 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 2,550 | 2,568 | 2,509 | 2,555 | 2,555 | -28 (-1.08%) | 514,000 |
1 Nov 2017 | JPY | 2,639 | 2,654 | 2,574 | 2,583 | 2,583 | -40 (-1.52%) | 386,200 |
31 Oct 2017 | JPY | 2,605 | 2,663 | 2,572 | 2,623 | 2,623 | -2 (-0.08%) | 429,100 |
30 Oct 2017 | JPY | 2,719 | 2,719 | 2,611 | 2,625 | 2,625 | -62 (-2.31%) | 590,900 |
27 Oct 2017 | JPY | 2,750 | 2,750 | 2,673 | 2,687 | 2,687 | -6 (-0.22%) | 522,700 |
26 Oct 2017 | JPY | 2,621 | 2,727 | 2,611 | 2,693 | 2,693 | +49 (+1.85%) | 538,000 |