Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2018 | JPY | 3,010 | 3,010 | 3,010 | 3,010 | 3,010 | 0.0 (0.0%) | 0 |
5 Jan 2018 | JPY | 3,030 | 3,035 | 2,999 | 3,010 | 3,010 | -20 (-0.66%) | 687,700 |
4 Jan 2018 | JPY | 2,954 | 3,030 | 2,924 | 3,030 | 3,030 | +102 (+3.48%) | 859,000 |
3 Jan 2018 | JPY | 2,928 | 2,928 | 2,928 | 2,928 | 2,928 | 0.0 (0.0%) | 0 |
2 Jan 2018 | JPY | 2,928 | 2,928 | 2,928 | 2,928 | 2,928 | 0.0 (0.0%) | 0 |
1 Jan 2018 | JPY | 2,928 | 2,928 | 2,928 | 2,928 | 2,928 | 0.0 (0.0%) | 0 |
29 Dec 2017 | JPY | 2,964 | 2,968 | 2,921 | 2,928 | 2,928 | -34 (-1.15%) | 403,000 |
28 Dec 2017 | JPY | 2,994 | 2,996 | 2,957 | 2,962 | 2,962 | -34 (-1.13%) | 317,800 |
27 Dec 2017 | JPY | 2,996 | 2,999 | 2,974 | 2,996 | 2,996 | +10 (+0.33%) | 392,300 |
26 Dec 2017 | JPY | 2,996 | 3,010 | 2,971 | 2,986 | 2,986 | -8 (-0.27%) | 291,100 |
25 Dec 2017 | JPY | 2,946 | 2,994 | 2,945 | 2,994 | 2,994 | +51 (+1.73%) | 380,800 |
22 Dec 2017 | JPY | 2,920 | 2,962 | 2,920 | 2,943 | 2,943 | -3 (-0.10%) | 340,800 |
21 Dec 2017 | JPY | 2,940 | 2,946 | 2,918 | 2,946 | 2,946 | +5 (+0.17%) | 473,200 |
20 Dec 2017 | JPY | 2,929 | 2,943 | 2,914 | 2,941 | 2,941 | +5 (+0.17%) | 483,700 |
19 Dec 2017 | JPY | 2,960 | 2,960 | 2,916 | 2,936 | 2,936 | -20 (-0.68%) | 595,500 |
18 Dec 2017 | JPY | 2,942 | 2,958 | 2,910 | 2,956 | 2,956 | +35 (+1.20%) | 758,000 |
15 Dec 2017 | JPY | 2,920 | 2,952 | 2,910 | 2,921 | 2,921 | +18 (+0.62%) | 1,019,200 |
14 Dec 2017 | JPY | 2,919 | 2,927 | 2,885 | 2,903 | 2,903 | -6 (-0.21%) | 1,104,100 |
13 Dec 2017 | JPY | 2,965 | 2,966 | 2,894 | 2,909 | 2,909 | -59 (-1.99%) | 1,111,700 |
12 Dec 2017 | JPY | 2,966 | 2,991 | 2,957 | 2,968 | 2,968 | +5 (+0.17%) | 632,600 |
11 Dec 2017 | JPY | 2,993 | 2,993 | 2,939 | 2,963 | 2,963 | -42 (-1.40%) | 823,900 |
8 Dec 2017 | JPY | 2,948 | 3,015 | 2,943 | 3,005 | 3,005 | +40 (+1.35%) | 822,600 |
7 Dec 2017 | JPY | 2,918 | 2,971 | 2,912 | 2,965 | 2,965 | +62 (+2.14%) | 790,200 |
6 Dec 2017 | JPY | 2,941 | 2,956 | 2,899 | 2,903 | 2,903 | -52 (-1.76%) | 678,800 |
5 Dec 2017 | JPY | 2,965 | 2,993 | 2,939 | 2,955 | 2,955 | -28 (-0.94%) | 1,172,700 |
4 Dec 2017 | JPY | 2,966 | 3,030 | 2,920 | 2,983 | 2,983 | +17 (+0.57%) | 1,075,200 |
1 Dec 2017 | JPY | 2,970 | 2,977 | 2,937 | 2,966 | 2,966 | +17 (+0.58%) | 922,200 |
30 Nov 2017 | JPY | 2,900 | 2,956 | 2,870 | 2,949 | 2,949 | +44 (+1.51%) | 1,837,300 |
29 Nov 2017 | JPY | 2,877 | 2,905 | 2,854 | 2,905 | 2,905 | +28 (+0.97%) | 1,146,900 |
28 Nov 2017 | JPY | 2,825 | 2,894 | 2,820 | 2,877 | 2,877 | +57 (+2.02%) | 1,469,400 |