Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2017 | JPY | 2,801 | 2,828 | 2,787 | 2,820 | 2,820 | +39 (+1.40%) | 977,800 |
24 Nov 2017 | JPY | 2,707 | 2,790 | 2,697 | 2,781 | 2,781 | +62 (+2.28%) | 1,592,400 |
23 Nov 2017 | JPY | 2,719 | 2,719 | 2,719 | 2,719 | 2,719 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 2,676 | 2,740 | 2,661 | 2,719 | 2,719 | +56 (+2.10%) | 1,351,300 |
21 Nov 2017 | JPY | 2,657 | 2,714 | 2,642 | 2,663 | 2,663 | +33 (+1.25%) | 1,679,200 |
20 Nov 2017 | JPY | 2,642 | 2,658 | 2,628 | 2,630 | 2,630 | -28 (-1.05%) | 1,018,800 |
17 Nov 2017 | JPY | 2,684 | 2,716 | 2,653 | 2,658 | 2,658 | -51 (-1.88%) | 1,108,000 |
16 Nov 2017 | JPY | 2,672 | 2,723 | 2,643 | 2,709 | 2,709 | +36 (+1.35%) | 821,800 |
15 Nov 2017 | JPY | 2,677 | 2,703 | 2,665 | 2,673 | 2,673 | +3 (+0.11%) | 1,334,500 |
14 Nov 2017 | JPY | 2,688 | 2,689 | 2,654 | 2,670 | 2,670 | +3 (+0.11%) | 1,387,000 |
13 Nov 2017 | JPY | 2,729 | 2,744 | 2,640 | 2,667 | 2,667 | -237 (-8.16%) | 3,080,500 |
10 Nov 2017 | JPY | 2,911 | 2,923 | 2,877 | 2,904 | 2,904 | -23 (-0.79%) | 639,600 |
9 Nov 2017 | JPY | 2,926 | 2,979 | 2,905 | 2,927 | 2,927 | +15 (+0.52%) | 1,158,400 |
8 Nov 2017 | JPY | 2,890 | 2,926 | 2,880 | 2,912 | 2,912 | +12 (+0.41%) | 913,700 |
7 Nov 2017 | JPY | 2,910 | 2,912 | 2,884 | 2,900 | 2,900 | -11 (-0.38%) | 874,200 |
6 Nov 2017 | JPY | 2,889 | 2,920 | 2,872 | 2,911 | 2,911 | +47 (+1.64%) | 713,800 |
3 Nov 2017 | JPY | 2,864 | 2,864 | 2,864 | 2,864 | 2,864 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 2,880 | 2,896 | 2,859 | 2,864 | 2,864 | -3 (-0.10%) | 570,400 |
1 Nov 2017 | JPY | 2,899 | 2,907 | 2,849 | 2,867 | 2,867 | -40 (-1.38%) | 635,100 |
31 Oct 2017 | JPY | 2,904 | 2,920 | 2,890 | 2,907 | 2,907 | +14 (+0.48%) | 571,700 |
30 Oct 2017 | JPY | 2,882 | 2,895 | 2,860 | 2,893 | 2,893 | -9 (-0.31%) | 1,067,600 |
27 Oct 2017 | JPY | 2,921 | 2,926 | 2,886 | 2,902 | 2,902 | 0.0 (0.0%) | 646,100 |
26 Oct 2017 | JPY | 2,856 | 2,908 | 2,850 | 2,902 | 2,902 | +50 (+1.75%) | 978,400 |
25 Oct 2017 | JPY | 2,876 | 2,886 | 2,842 | 2,852 | 2,852 | +18 (+0.64%) | 1,180,500 |
24 Oct 2017 | JPY | 2,811 | 2,839 | 2,805 | 2,834 | 2,834 | +29 (+1.03%) | 793,300 |
23 Oct 2017 | JPY | 2,775 | 2,819 | 2,759 | 2,805 | 2,805 | +43 (+1.56%) | 923,500 |
20 Oct 2017 | JPY | 2,780 | 2,795 | 2,756 | 2,762 | 2,762 | -11 (-0.40%) | 1,112,400 |
19 Oct 2017 | JPY | 2,774 | 2,777 | 2,755 | 2,773 | 2,773 | +13 (+0.47%) | 597,400 |
18 Oct 2017 | JPY | 2,775 | 2,777 | 2,738 | 2,760 | 2,760 | -4 (-0.14%) | 530,600 |
17 Oct 2017 | JPY | 2,738 | 2,770 | 2,722 | 2,764 | 2,764 | +56 (+2.07%) | 884,000 |