Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2018 | JPY | 3,080 | 3,080 | 3,080 | 3,080 | 3,080 | 0.0 (0.0%) | 0 |
5 Jan 2018 | JPY | 3,070 | 3,095 | 3,025 | 3,080 | 3,080 | +30 (+0.98%) | 219,500 |
4 Jan 2018 | JPY | 2,980 | 3,085 | 2,980 | 3,050 | 3,050 | +72 (+2.42%) | 283,800 |
3 Jan 2018 | JPY | 2,978 | 2,978 | 2,978 | 2,978 | 2,978 | 0.0 (0.0%) | 0 |
2 Jan 2018 | JPY | 2,978 | 2,978 | 2,978 | 2,978 | 2,978 | 0.0 (0.0%) | 0 |
1 Jan 2018 | JPY | 2,978 | 2,978 | 2,978 | 2,978 | 2,978 | 0.0 (0.0%) | 0 |
29 Dec 2017 | JPY | 3,000 | 3,015 | 2,975 | 2,978 | 2,978 | -47 (-1.55%) | 126,800 |
28 Dec 2017 | JPY | 3,045 | 3,045 | 3,010 | 3,025 | 3,025 | -10 (-0.33%) | 109,700 |
27 Dec 2017 | JPY | 3,050 | 3,060 | 3,015 | 3,035 | 3,035 | -5 (-0.16%) | 200,400 |
26 Dec 2017 | JPY | 3,020 | 3,060 | 2,992 | 3,040 | 3,040 | +20 (+0.66%) | 278,400 |
25 Dec 2017 | JPY | 3,035 | 3,050 | 3,015 | 3,020 | 3,020 | -30 (-0.98%) | 114,000 |
22 Dec 2017 | JPY | 3,015 | 3,050 | 2,998 | 3,050 | 3,050 | +25 (+0.83%) | 198,700 |
21 Dec 2017 | JPY | 2,956 | 3,030 | 2,950 | 3,025 | 3,025 | +39 (+1.31%) | 216,600 |
20 Dec 2017 | JPY | 3,005 | 3,045 | 2,977 | 2,986 | 2,986 | -24 (-0.80%) | 231,500 |
19 Dec 2017 | JPY | 3,015 | 3,045 | 2,970 | 3,010 | 3,010 | -5 (-0.17%) | 403,500 |
18 Dec 2017 | JPY | 3,180 | 3,180 | 2,994 | 3,015 | 3,015 | -155 (-4.89%) | 691,400 |
15 Dec 2017 | JPY | 3,190 | 3,250 | 3,115 | 3,170 | 3,170 | -10 (-0.31%) | 775,400 |
14 Dec 2017 | JPY | 3,120 | 3,180 | 3,115 | 3,180 | 3,180 | +80 (+2.58%) | 461,600 |
13 Dec 2017 | JPY | 3,155 | 3,190 | 3,065 | 3,100 | 3,100 | -45 (-1.43%) | 383,200 |
12 Dec 2017 | JPY | 3,170 | 3,220 | 3,095 | 3,145 | 3,145 | +45 (+1.45%) | 650,700 |
11 Dec 2017 | JPY | 3,090 | 3,120 | 3,035 | 3,100 | 3,100 | +20 (+0.65%) | 617,300 |
8 Dec 2017 | JPY | 3,035 | 3,100 | 3,015 | 3,080 | 3,080 | +60 (+1.99%) | 494,800 |
7 Dec 2017 | JPY | 2,961 | 3,035 | 2,946 | 3,020 | 3,020 | +99 (+3.39%) | 517,800 |
6 Dec 2017 | JPY | 2,915 | 2,955 | 2,894 | 2,921 | 2,921 | +35 (+1.21%) | 329,900 |
5 Dec 2017 | JPY | 2,853 | 2,895 | 2,828 | 2,886 | 2,886 | -7 (-0.24%) | 206,700 |
4 Dec 2017 | JPY | 2,910 | 2,972 | 2,886 | 2,893 | 2,893 | -5 (-0.17%) | 639,400 |
1 Dec 2017 | JPY | 2,889 | 2,914 | 2,871 | 2,898 | 2,898 | +7 (+0.24%) | 233,500 |
30 Nov 2017 | JPY | 2,800 | 2,900 | 2,797 | 2,891 | 2,891 | +122 (+4.41%) | 494,600 |
29 Nov 2017 | JPY | 2,768 | 2,772 | 2,732 | 2,769 | 2,769 | +28 (+1.02%) | 208,200 |
28 Nov 2017 | JPY | 2,751 | 2,761 | 2,723 | 2,741 | 2,741 | -29 (-1.05%) | 179,900 |