Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2017 | JPY | 2,821 | 2,822 | 2,754 | 2,770 | 2,770 | -16 (-0.57%) | 280,500 |
24 Nov 2017 | JPY | 2,841 | 2,841 | 2,768 | 2,786 | 2,786 | -64 (-2.25%) | 402,900 |
23 Nov 2017 | JPY | 2,850 | 2,850 | 2,850 | 2,850 | 2,850 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 2,805 | 2,895 | 2,794 | 2,850 | 2,850 | +95 (+3.45%) | 785,500 |
21 Nov 2017 | JPY | 2,757 | 2,804 | 2,731 | 2,755 | 2,755 | +48 (+1.77%) | 524,400 |
20 Nov 2017 | JPY | 2,648 | 2,714 | 2,625 | 2,707 | 2,707 | +90 (+3.44%) | 369,500 |
17 Nov 2017 | JPY | 2,618 | 2,646 | 2,596 | 2,617 | 2,617 | +48 (+1.87%) | 440,300 |
16 Nov 2017 | JPY | 2,474 | 2,580 | 2,474 | 2,569 | 2,569 | +94 (+3.80%) | 492,400 |
15 Nov 2017 | JPY | 2,450 | 2,528 | 2,450 | 2,475 | 2,475 | +30 (+1.23%) | 453,000 |
14 Nov 2017 | JPY | 2,438 | 2,452 | 2,428 | 2,445 | 2,445 | -24 (-0.97%) | 214,300 |
13 Nov 2017 | JPY | 2,440 | 2,492 | 2,402 | 2,469 | 2,469 | +116 (+4.93%) | 472,200 |
10 Nov 2017 | JPY | 2,361 | 2,370 | 2,334 | 2,353 | 2,353 | -29 (-1.22%) | 279,200 |
9 Nov 2017 | JPY | 2,415 | 2,439 | 2,356 | 2,382 | 2,382 | -27 (-1.12%) | 309,900 |
8 Nov 2017 | JPY | 2,450 | 2,456 | 2,396 | 2,409 | 2,409 | -33 (-1.35%) | 155,900 |
7 Nov 2017 | JPY | 2,401 | 2,482 | 2,400 | 2,442 | 2,442 | +41 (+1.71%) | 303,800 |
6 Nov 2017 | JPY | 2,408 | 2,430 | 2,400 | 2,401 | 2,401 | +2 (+0.08%) | 123,500 |
3 Nov 2017 | JPY | 2,399 | 2,399 | 2,399 | 2,399 | 2,399 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 2,417 | 2,426 | 2,385 | 2,399 | 2,399 | -21 (-0.87%) | 148,400 |
1 Nov 2017 | JPY | 2,430 | 2,444 | 2,416 | 2,420 | 2,420 | -13 (-0.53%) | 113,100 |
31 Oct 2017 | JPY | 2,421 | 2,435 | 2,399 | 2,433 | 2,433 | -10 (-0.41%) | 174,200 |
30 Oct 2017 | JPY | 2,450 | 2,464 | 2,436 | 2,443 | 2,443 | +19 (+0.78%) | 350,200 |
27 Oct 2017 | JPY | 2,390 | 2,437 | 2,389 | 2,424 | 2,424 | +38 (+1.59%) | 155,600 |
26 Oct 2017 | JPY | 2,383 | 2,403 | 2,378 | 2,386 | 2,386 | +2 (+0.08%) | 117,700 |
25 Oct 2017 | JPY | 2,406 | 2,417 | 2,380 | 2,384 | 2,384 | -24 (-1.00%) | 149,000 |
24 Oct 2017 | JPY | 2,416 | 2,430 | 2,400 | 2,408 | 2,408 | -24 (-0.99%) | 127,100 |
23 Oct 2017 | JPY | 2,430 | 2,454 | 2,414 | 2,432 | 2,432 | +20 (+0.83%) | 198,400 |
20 Oct 2017 | JPY | 2,403 | 2,434 | 2,402 | 2,412 | 2,412 | +6 (+0.25%) | 117,400 |
19 Oct 2017 | JPY | 2,410 | 2,419 | 2,397 | 2,406 | 2,406 | +5 (+0.21%) | 112,500 |
18 Oct 2017 | JPY | 2,407 | 2,417 | 2,390 | 2,401 | 2,401 | -6 (-0.25%) | 103,500 |
17 Oct 2017 | JPY | 2,431 | 2,435 | 2,397 | 2,407 | 2,407 | -21 (-0.86%) | 180,200 |