Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2017 | JPY | 3,405 | 3,430 | 3,295 | 3,295 | 3,295 | -135 (-3.94%) | 383,100 |
5 Dec 2017 | JPY | 3,400 | 3,440 | 3,375 | 3,430 | 3,430 | +10 (+0.29%) | 211,100 |
4 Dec 2017 | JPY | 3,395 | 3,490 | 3,370 | 3,420 | 3,420 | +40 (+1.18%) | 368,800 |
1 Dec 2017 | JPY | 3,400 | 3,430 | 3,340 | 3,380 | 3,380 | +5 (+0.15%) | 297,900 |
30 Nov 2017 | JPY | 3,400 | 3,400 | 3,335 | 3,375 | 3,375 | -65 (-1.89%) | 526,700 |
29 Nov 2017 | JPY | 3,450 | 3,500 | 3,420 | 3,440 | 3,440 | 0.0 (0.0%) | 283,800 |
28 Nov 2017 | JPY | 3,455 | 3,495 | 3,400 | 3,440 | 3,440 | -45 (-1.29%) | 417,600 |
27 Nov 2017 | JPY | 3,500 | 3,535 | 3,370 | 3,485 | 3,485 | +60 (+1.75%) | 486,700 |
24 Nov 2017 | JPY | 3,405 | 3,480 | 3,395 | 3,425 | 3,425 | +60 (+1.78%) | 567,700 |
23 Nov 2017 | JPY | 3,365 | 3,365 | 3,365 | 3,365 | 3,365 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 3,235 | 3,410 | 3,195 | 3,365 | 3,365 | +200 (+6.32%) | 772,000 |
21 Nov 2017 | JPY | 3,040 | 3,195 | 3,015 | 3,165 | 3,165 | +135 (+4.46%) | 575,200 |
20 Nov 2017 | JPY | 3,040 | 3,090 | 3,020 | 3,030 | 3,030 | -20 (-0.66%) | 322,700 |
17 Nov 2017 | JPY | 3,095 | 3,115 | 3,005 | 3,050 | 3,050 | -5 (-0.16%) | 322,500 |
16 Nov 2017 | JPY | 3,010 | 3,070 | 2,965 | 3,055 | 3,055 | +45 (+1.50%) | 458,100 |
15 Nov 2017 | JPY | 3,130 | 3,145 | 3,000 | 3,010 | 3,010 | -220 (-6.81%) | 915,200 |
14 Nov 2017 | JPY | 3,325 | 3,335 | 3,230 | 3,230 | 3,230 | -145 (-4.30%) | 672,700 |
13 Nov 2017 | JPY | 3,270 | 3,420 | 3,220 | 3,375 | 3,375 | +105 (+3.21%) | 1,049,500 |
10 Nov 2017 | JPY | 3,060 | 3,280 | 3,060 | 3,270 | 3,270 | +485 (+17.41%) | 1,418,500 |
9 Nov 2017 | JPY | 2,792 | 2,832 | 2,734 | 2,785 | 2,785 | -5 (-0.18%) | 316,900 |
8 Nov 2017 | JPY | 2,770 | 2,795 | 2,729 | 2,790 | 2,790 | -4 (-0.14%) | 386,800 |
7 Nov 2017 | JPY | 2,755 | 2,797 | 2,755 | 2,794 | 2,794 | +39 (+1.42%) | 275,100 |
6 Nov 2017 | JPY | 2,764 | 2,781 | 2,739 | 2,755 | 2,755 | +9 (+0.33%) | 255,600 |
3 Nov 2017 | JPY | 2,746 | 2,746 | 2,746 | 2,746 | 2,746 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 2,688 | 2,747 | 2,656 | 2,746 | 2,746 | +65 (+2.42%) | 314,200 |
1 Nov 2017 | JPY | 2,619 | 2,697 | 2,610 | 2,681 | 2,681 | +91 (+3.51%) | 377,600 |
31 Oct 2017 | JPY | 2,605 | 2,630 | 2,584 | 2,590 | 2,590 | -56 (-2.12%) | 276,400 |
30 Oct 2017 | JPY | 2,648 | 2,675 | 2,633 | 2,646 | 2,646 | +1 (+0.04%) | 550,900 |
27 Oct 2017 | JPY | 2,654 | 2,655 | 2,592 | 2,645 | 2,645 | -3 (-0.11%) | 298,600 |
26 Oct 2017 | JPY | 2,578 | 2,654 | 2,547 | 2,648 | 2,648 | +48 (+1.85%) | 376,400 |