Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2017 | JPY | 2,649 | 2,828 | 2,575 | 2,704 | 2,704 | +37 (+1.39%) | 128,700 |
24 Nov 2017 | JPY | 2,645 | 2,677 | 2,632 | 2,667 | 2,667 | +31 (+1.18%) | 25,500 |
23 Nov 2017 | JPY | 2,636 | 2,636 | 2,636 | 2,636 | 2,636 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 2,682 | 2,683 | 2,622 | 2,636 | 2,636 | -60 (-2.23%) | 35,300 |
21 Nov 2017 | JPY | 2,543 | 2,714 | 2,543 | 2,696 | 2,696 | +140 (+5.48%) | 52,200 |
20 Nov 2017 | JPY | 2,517 | 2,576 | 2,512 | 2,556 | 2,556 | +16 (+0.63%) | 23,600 |
17 Nov 2017 | JPY | 2,585 | 2,585 | 2,520 | 2,540 | 2,540 | -6 (-0.24%) | 19,600 |
16 Nov 2017 | JPY | 2,490 | 2,583 | 2,467 | 2,546 | 2,546 | +83 (+3.37%) | 45,600 |
15 Nov 2017 | JPY | 2,539 | 2,550 | 2,463 | 2,463 | 2,463 | -53 (-2.11%) | 47,300 |
14 Nov 2017 | JPY | 2,721 | 2,740 | 2,511 | 2,516 | 2,516 | -340 (-11.90%) | 123,800 |
13 Nov 2017 | JPY | 2,825 | 2,860 | 2,770 | 2,856 | 2,856 | +33 (+1.17%) | 43,700 |
10 Nov 2017 | JPY | 2,768 | 2,825 | 2,762 | 2,823 | 2,823 | +5 (+0.18%) | 19,000 |
9 Nov 2017 | JPY | 2,805 | 2,890 | 2,767 | 2,818 | 2,818 | +39 (+1.40%) | 47,300 |
8 Nov 2017 | JPY | 2,790 | 2,793 | 2,751 | 2,779 | 2,779 | -17 (-0.61%) | 21,900 |
7 Nov 2017 | JPY | 2,765 | 2,798 | 2,718 | 2,796 | 2,796 | +22 (+0.79%) | 46,100 |
6 Nov 2017 | JPY | 2,900 | 2,908 | 2,770 | 2,774 | 2,774 | -136 (-4.67%) | 57,900 |
3 Nov 2017 | JPY | 2,910 | 2,910 | 2,910 | 2,910 | 2,910 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 2,980 | 2,980 | 2,909 | 2,910 | 2,910 | -52 (-1.76%) | 37,700 |
1 Nov 2017 | JPY | 3,000 | 3,010 | 2,960 | 2,962 | 2,962 | -43 (-1.43%) | 43,600 |
31 Oct 2017 | JPY | 2,997 | 3,015 | 2,991 | 3,005 | 3,005 | -5 (-0.17%) | 15,000 |
30 Oct 2017 | JPY | 3,010 | 3,035 | 2,997 | 3,010 | 3,010 | -5 (-0.17%) | 24,100 |
27 Oct 2017 | JPY | 2,995 | 3,035 | 2,987 | 3,015 | 3,015 | +15 (+0.50%) | 29,500 |
26 Oct 2017 | JPY | 2,990 | 3,020 | 2,990 | 3,000 | 3,000 | +10 (+0.33%) | 20,700 |
25 Oct 2017 | JPY | 3,040 | 3,070 | 2,982 | 2,990 | 2,990 | -50 (-1.64%) | 50,100 |
24 Oct 2017 | JPY | 3,055 | 3,070 | 3,010 | 3,040 | 3,040 | -20 (-0.65%) | 35,100 |
23 Oct 2017 | JPY | 3,025 | 3,065 | 3,010 | 3,060 | 3,060 | +50 (+1.66%) | 30,000 |
20 Oct 2017 | JPY | 3,040 | 3,050 | 2,988 | 3,010 | 3,010 | -65 (-2.11%) | 52,100 |
19 Oct 2017 | JPY | 3,150 | 3,155 | 3,025 | 3,075 | 3,075 | -40 (-1.28%) | 39,400 |
18 Oct 2017 | JPY | 3,080 | 3,140 | 3,045 | 3,115 | 3,115 | +10 (+0.32%) | 30,100 |
17 Oct 2017 | JPY | 3,060 | 3,150 | 3,060 | 3,105 | 3,105 | +50 (+1.64%) | 37,200 |