Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2017 | JPY | 2,335 | 2,353 | 2,282 | 2,341 | 2,341 | +22 (+0.95%) | 127,000 |
4 Dec 2017 | JPY | 2,312 | 2,407 | 2,293 | 2,319 | 2,319 | +27 (+1.18%) | 263,900 |
1 Dec 2017 | JPY | 2,370 | 2,422 | 2,257 | 2,292 | 2,292 | -162 (-6.60%) | 621,300 |
30 Nov 2017 | JPY | 2,463 | 2,471 | 2,429 | 2,454 | 2,454 | -9 (-0.37%) | 48,600 |
29 Nov 2017 | JPY | 2,433 | 2,484 | 2,433 | 2,463 | 2,463 | +31 (+1.27%) | 39,700 |
28 Nov 2017 | JPY | 2,476 | 2,476 | 2,421 | 2,432 | 2,432 | -44 (-1.78%) | 59,000 |
27 Nov 2017 | JPY | 2,440 | 2,498 | 2,439 | 2,476 | 2,476 | +45 (+1.85%) | 62,500 |
24 Nov 2017 | JPY | 2,423 | 2,444 | 2,406 | 2,431 | 2,431 | -30 (-1.22%) | 26,800 |
23 Nov 2017 | JPY | 2,461 | 2,461 | 2,461 | 2,461 | 2,461 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 2,430 | 2,488 | 2,428 | 2,461 | 2,461 | +81 (+3.40%) | 91,900 |
21 Nov 2017 | JPY | 2,360 | 2,400 | 2,343 | 2,380 | 2,380 | +34 (+1.45%) | 90,500 |
20 Nov 2017 | JPY | 2,398 | 2,444 | 2,341 | 2,346 | 2,346 | -27 (-1.14%) | 134,800 |
17 Nov 2017 | JPY | 2,428 | 2,428 | 2,366 | 2,373 | 2,373 | -31 (-1.29%) | 56,700 |
16 Nov 2017 | JPY | 2,437 | 2,437 | 2,394 | 2,404 | 2,404 | -57 (-2.32%) | 57,800 |
15 Nov 2017 | JPY | 2,462 | 2,492 | 2,440 | 2,461 | 2,461 | -11 (-0.44%) | 120,100 |
14 Nov 2017 | JPY | 2,480 | 2,508 | 2,461 | 2,472 | 2,472 | -8 (-0.32%) | 60,400 |
13 Nov 2017 | JPY | 2,494 | 2,523 | 2,459 | 2,480 | 2,480 | -5 (-0.20%) | 60,300 |
10 Nov 2017 | JPY | 2,453 | 2,500 | 2,445 | 2,485 | 2,485 | +3 (+0.12%) | 51,700 |
9 Nov 2017 | JPY | 2,467 | 2,533 | 2,438 | 2,482 | 2,482 | +52 (+2.14%) | 142,400 |
8 Nov 2017 | JPY | 2,418 | 2,443 | 2,373 | 2,430 | 2,430 | +19 (+0.79%) | 108,700 |
7 Nov 2017 | JPY | 2,442 | 2,448 | 2,404 | 2,411 | 2,411 | -35 (-1.43%) | 110,700 |
6 Nov 2017 | JPY | 2,455 | 2,485 | 2,422 | 2,446 | 2,446 | -4 (-0.16%) | 142,000 |
3 Nov 2017 | JPY | 2,450 | 2,450 | 2,450 | 2,450 | 2,450 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 2,485 | 2,529 | 2,342 | 2,450 | 2,450 | -335 (-12.03%) | 353,400 |
1 Nov 2017 | JPY | 2,759 | 2,788 | 2,733 | 2,785 | 2,785 | +44 (+1.61%) | 44,500 |
31 Oct 2017 | JPY | 2,702 | 2,749 | 2,702 | 2,741 | 2,741 | +33 (+1.22%) | 43,800 |
30 Oct 2017 | JPY | 2,715 | 2,736 | 2,689 | 2,708 | 2,708 | -7 (-0.26%) | 51,200 |
27 Oct 2017 | JPY | 2,689 | 2,715 | 2,682 | 2,715 | 2,715 | +57 (+2.14%) | 26,000 |
26 Oct 2017 | JPY | 2,620 | 2,663 | 2,612 | 2,658 | 2,658 | +20 (+0.76%) | 23,400 |
25 Oct 2017 | JPY | 2,669 | 2,679 | 2,634 | 2,638 | 2,638 | -23 (-0.86%) | 35,000 |