Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2017 | JPY | 3,235 | 3,255 | 3,190 | 3,200 | 3,200 | -30 (-0.93%) | 66,300 |
1 Dec 2017 | JPY | 3,230 | 3,250 | 3,210 | 3,230 | 3,230 | 0.0 (0.0%) | 59,600 |
30 Nov 2017 | JPY | 3,230 | 3,245 | 3,210 | 3,230 | 3,230 | 0.0 (0.0%) | 61,100 |
29 Nov 2017 | JPY | 3,225 | 3,265 | 3,220 | 3,230 | 3,230 | +5 (+0.16%) | 43,900 |
28 Nov 2017 | JPY | 3,220 | 3,245 | 3,210 | 3,225 | 3,225 | +5 (+0.16%) | 18,500 |
27 Nov 2017 | JPY | 3,260 | 3,275 | 3,210 | 3,220 | 3,220 | -35 (-1.08%) | 53,000 |
24 Nov 2017 | JPY | 3,265 | 3,270 | 3,225 | 3,255 | 3,255 | -10 (-0.31%) | 45,200 |
23 Nov 2017 | JPY | 3,265 | 3,265 | 3,265 | 3,265 | 3,265 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 3,360 | 3,390 | 3,260 | 3,265 | 3,265 | -110 (-3.26%) | 113,100 |
21 Nov 2017 | JPY | 3,360 | 3,400 | 3,345 | 3,375 | 3,375 | -5 (-0.15%) | 34,000 |
20 Nov 2017 | JPY | 3,360 | 3,405 | 3,355 | 3,380 | 3,380 | +20 (+0.60%) | 20,200 |
17 Nov 2017 | JPY | 3,385 | 3,410 | 3,350 | 3,360 | 3,360 | -20 (-0.59%) | 23,800 |
16 Nov 2017 | JPY | 3,360 | 3,415 | 3,360 | 3,380 | 3,380 | +10 (+0.30%) | 21,700 |
15 Nov 2017 | JPY | 3,410 | 3,435 | 3,355 | 3,370 | 3,370 | -65 (-1.89%) | 27,700 |
14 Nov 2017 | JPY | 3,460 | 3,470 | 3,385 | 3,435 | 3,435 | -5 (-0.15%) | 44,200 |
13 Nov 2017 | JPY | 3,500 | 3,505 | 3,435 | 3,440 | 3,440 | +5 (+0.15%) | 47,300 |
10 Nov 2017 | JPY | 3,400 | 3,525 | 3,390 | 3,435 | 3,435 | +100 (+3.00%) | 98,200 |
9 Nov 2017 | JPY | 3,380 | 3,410 | 3,305 | 3,335 | 3,335 | -25 (-0.74%) | 87,100 |
8 Nov 2017 | JPY | 3,335 | 3,375 | 3,315 | 3,360 | 3,360 | +25 (+0.75%) | 44,500 |
7 Nov 2017 | JPY | 3,365 | 3,380 | 3,305 | 3,335 | 3,335 | -30 (-0.89%) | 86,600 |
6 Nov 2017 | JPY | 3,405 | 3,415 | 3,350 | 3,365 | 3,365 | -45 (-1.32%) | 75,500 |
3 Nov 2017 | JPY | 3,410 | 3,410 | 3,410 | 3,410 | 3,410 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 3,490 | 3,490 | 3,410 | 3,410 | 3,410 | -90 (-2.57%) | 81,200 |
1 Nov 2017 | JPY | 3,520 | 3,570 | 3,490 | 3,500 | 3,500 | -35 (-0.99%) | 54,800 |
31 Oct 2017 | JPY | 3,560 | 3,585 | 3,530 | 3,535 | 3,535 | 0.0 (0.0%) | 52,200 |
30 Oct 2017 | JPY | 3,700 | 3,700 | 3,495 | 3,535 | 3,535 | -200 (-5.35%) | 107,100 |
27 Oct 2017 | JPY | 3,735 | 3,775 | 3,730 | 3,735 | 3,735 | -10 (-0.27%) | 40,600 |
26 Oct 2017 | JPY | 3,745 | 3,780 | 3,710 | 3,745 | 3,745 | +5 (+0.13%) | 33,700 |
25 Oct 2017 | JPY | 3,755 | 3,785 | 3,710 | 3,740 | 3,740 | +10 (+0.27%) | 43,800 |
24 Oct 2017 | JPY | 3,690 | 3,765 | 3,690 | 3,730 | 3,730 | +55 (+1.50%) | 66,400 |