Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2017 | JPY | 2,399 | 2,404 | 2,377 | 2,384 | 2,384 | +2 (+0.08%) | 362,100 |
24 Nov 2017 | JPY | 2,350 | 2,384 | 2,335 | 2,382 | 2,382 | +83 (+3.61%) | 456,600 |
23 Nov 2017 | JPY | 2,299 | 2,299 | 2,299 | 2,299 | 2,299 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 2,340 | 2,340 | 2,292 | 2,299 | 2,299 | -12 (-0.52%) | 477,400 |
21 Nov 2017 | JPY | 2,315 | 2,326 | 2,308 | 2,311 | 2,311 | +15 (+0.65%) | 395,600 |
20 Nov 2017 | JPY | 2,292 | 2,313 | 2,292 | 2,296 | 2,296 | -7 (-0.30%) | 446,200 |
17 Nov 2017 | JPY | 2,338 | 2,346 | 2,299 | 2,303 | 2,303 | -4 (-0.17%) | 442,500 |
16 Nov 2017 | JPY | 2,282 | 2,323 | 2,277 | 2,307 | 2,307 | +10 (+0.44%) | 400,100 |
15 Nov 2017 | JPY | 2,319 | 2,347 | 2,292 | 2,297 | 2,297 | -49 (-2.09%) | 791,800 |
14 Nov 2017 | JPY | 2,325 | 2,368 | 2,312 | 2,346 | 2,346 | +12 (+0.51%) | 628,900 |
13 Nov 2017 | JPY | 2,436 | 2,437 | 2,321 | 2,334 | 2,334 | +48 (+2.10%) | 1,037,600 |
10 Nov 2017 | JPY | 2,286 | 2,303 | 2,274 | 2,286 | 2,286 | -2 (-0.09%) | 767,200 |
9 Nov 2017 | JPY | 2,273 | 2,328 | 2,258 | 2,288 | 2,288 | +33 (+1.46%) | 970,800 |
8 Nov 2017 | JPY | 2,217 | 2,256 | 2,213 | 2,255 | 2,255 | +30 (+1.35%) | 466,600 |
7 Nov 2017 | JPY | 2,202 | 2,228 | 2,195 | 2,225 | 2,225 | +20 (+0.91%) | 521,000 |
6 Nov 2017 | JPY | 2,209 | 2,213 | 2,197 | 2,205 | 2,205 | +13 (+0.59%) | 306,000 |
3 Nov 2017 | JPY | 2,192 | 2,192 | 2,192 | 2,192 | 2,192 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 2,183 | 2,197 | 2,171 | 2,192 | 2,192 | +17 (+0.78%) | 302,700 |
1 Nov 2017 | JPY | 2,176 | 2,183 | 2,167 | 2,175 | 2,175 | +11 (+0.51%) | 303,000 |
31 Oct 2017 | JPY | 2,156 | 2,167 | 2,147 | 2,164 | 2,164 | +3 (+0.14%) | 423,000 |
30 Oct 2017 | JPY | 2,150 | 2,171 | 2,148 | 2,161 | 2,161 | +13 (+0.61%) | 579,000 |
27 Oct 2017 | JPY | 2,152 | 2,154 | 2,135 | 2,148 | 2,148 | +12 (+0.56%) | 248,300 |
26 Oct 2017 | JPY | 2,132 | 2,146 | 2,127 | 2,136 | 2,136 | +8 (+0.38%) | 305,200 |
25 Oct 2017 | JPY | 2,150 | 2,152 | 2,123 | 2,128 | 2,128 | -15 (-0.70%) | 352,200 |
24 Oct 2017 | JPY | 2,150 | 2,155 | 2,129 | 2,143 | 2,143 | -2 (-0.09%) | 410,300 |
23 Oct 2017 | JPY | 2,147 | 2,150 | 2,135 | 2,145 | 2,145 | +11 (+0.52%) | 356,700 |
20 Oct 2017 | JPY | 2,111 | 2,136 | 2,111 | 2,134 | 2,134 | +5 (+0.23%) | 251,400 |
19 Oct 2017 | JPY | 2,120 | 2,132 | 2,113 | 2,129 | 2,129 | +18 (+0.85%) | 364,200 |
18 Oct 2017 | JPY | 2,115 | 2,118 | 2,104 | 2,111 | 2,111 | -2 (-0.09%) | 348,100 |
17 Oct 2017 | JPY | 2,108 | 2,117 | 2,094 | 2,113 | 2,113 | +22 (+1.05%) | 572,400 |