Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2017 | JPY | 2,643 | 2,706 | 2,643 | 2,702 | 2,702 | +20 (+0.75%) | 212,000 |
6 Dec 2017 | JPY | 2,691 | 2,697 | 2,659 | 2,682 | 2,682 | -15 (-0.56%) | 325,700 |
5 Dec 2017 | JPY | 2,640 | 2,697 | 2,638 | 2,697 | 2,697 | +6 (+0.22%) | 293,400 |
4 Dec 2017 | JPY | 2,684 | 2,702 | 2,664 | 2,691 | 2,691 | -18 (-0.66%) | 345,700 |
1 Dec 2017 | JPY | 2,702 | 2,716 | 2,683 | 2,709 | 2,709 | +25 (+0.93%) | 359,700 |
30 Nov 2017 | JPY | 2,588 | 2,690 | 2,552 | 2,684 | 2,684 | -23 (-0.85%) | 939,500 |
29 Nov 2017 | JPY | 2,698 | 2,721 | 2,660 | 2,707 | 2,707 | +22 (+0.82%) | 652,500 |
28 Nov 2017 | JPY | 2,818 | 2,828 | 2,676 | 2,685 | 2,685 | -231 (-7.92%) | 1,242,700 |
27 Nov 2017 | JPY | 3,015 | 3,015 | 2,890 | 2,916 | 2,916 | -65 (-2.18%) | 494,900 |
24 Nov 2017 | JPY | 3,080 | 3,105 | 2,963 | 2,981 | 2,981 | -179 (-5.66%) | 473,200 |
23 Nov 2017 | JPY | 3,160 | 3,160 | 3,160 | 3,160 | 3,160 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 3,165 | 3,220 | 3,130 | 3,160 | 3,160 | +30 (+0.96%) | 495,300 |
21 Nov 2017 | JPY | 3,000 | 3,165 | 3,000 | 3,130 | 3,130 | +105 (+3.47%) | 739,300 |
20 Nov 2017 | JPY | 3,030 | 3,075 | 2,998 | 3,025 | 3,025 | +32 (+1.07%) | 311,100 |
17 Nov 2017 | JPY | 3,045 | 3,055 | 2,978 | 2,993 | 2,993 | -7 (-0.23%) | 275,200 |
16 Nov 2017 | JPY | 2,913 | 3,030 | 2,912 | 3,000 | 3,000 | +45 (+1.52%) | 220,100 |
15 Nov 2017 | JPY | 3,000 | 3,060 | 2,909 | 2,955 | 2,955 | -75 (-2.48%) | 321,100 |
14 Nov 2017 | JPY | 3,045 | 3,095 | 3,015 | 3,030 | 3,030 | -75 (-2.42%) | 354,700 |
13 Nov 2017 | JPY | 3,050 | 3,155 | 3,030 | 3,105 | 3,105 | +70 (+2.31%) | 505,300 |
10 Nov 2017 | JPY | 3,000 | 3,115 | 2,915 | 3,035 | 3,035 | +144 (+4.98%) | 945,000 |
9 Nov 2017 | JPY | 2,856 | 2,961 | 2,844 | 2,891 | 2,891 | +73 (+2.59%) | 713,200 |
8 Nov 2017 | JPY | 2,783 | 2,825 | 2,740 | 2,818 | 2,818 | +26 (+0.93%) | 301,900 |
7 Nov 2017 | JPY | 2,832 | 2,835 | 2,742 | 2,792 | 2,792 | -65 (-2.28%) | 423,800 |
6 Nov 2017 | JPY | 2,891 | 2,891 | 2,824 | 2,857 | 2,857 | -58 (-1.99%) | 233,100 |
3 Nov 2017 | JPY | 2,915 | 2,915 | 2,915 | 2,915 | 2,915 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 2,947 | 2,957 | 2,905 | 2,915 | 2,915 | -23 (-0.78%) | 256,800 |
1 Nov 2017 | JPY | 2,859 | 2,954 | 2,857 | 2,938 | 2,938 | +104 (+3.67%) | 557,900 |
31 Oct 2017 | JPY | 2,830 | 2,860 | 2,818 | 2,834 | 2,834 | +26 (+0.93%) | 308,400 |
30 Oct 2017 | JPY | 2,750 | 2,823 | 2,744 | 2,808 | 2,808 | +78 (+2.86%) | 468,300 |
27 Oct 2017 | JPY | 2,700 | 2,756 | 2,694 | 2,730 | 2,730 | +38 (+1.41%) | 455,000 |