Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2017 | JPY | 2,128 | 2,131 | 2,095 | 2,100 | 2,100 | -18 (-0.85%) | 1,089,100 |
1 Dec 2017 | JPY | 2,159 | 2,159 | 2,110 | 2,118 | 2,118 | -27 (-1.26%) | 1,371,000 |
30 Nov 2017 | JPY | 2,146 | 2,148 | 2,128 | 2,145 | 2,145 | +6 (+0.28%) | 1,735,700 |
29 Nov 2017 | JPY | 2,150 | 2,159 | 2,131 | 2,139 | 2,139 | +27 (+1.28%) | 1,528,600 |
28 Nov 2017 | JPY | 2,127 | 2,134 | 2,103 | 2,112 | 2,112 | -8 (-0.38%) | 1,132,700 |
27 Nov 2017 | JPY | 2,138 | 2,143 | 2,113 | 2,120 | 2,120 | -7 (-0.33%) | 926,600 |
24 Nov 2017 | JPY | 2,119 | 2,133 | 2,090 | 2,127 | 2,127 | +16 (+0.76%) | 1,244,300 |
23 Nov 2017 | JPY | 2,111 | 2,111 | 2,111 | 2,111 | 2,111 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 2,127 | 2,128 | 2,102 | 2,111 | 2,111 | -1 (-0.05%) | 1,051,000 |
21 Nov 2017 | JPY | 2,081 | 2,120 | 2,079 | 2,112 | 2,112 | +52 (+2.52%) | 1,806,200 |
20 Nov 2017 | JPY | 2,075 | 2,095 | 2,045 | 2,060 | 2,060 | -23 (-1.10%) | 2,210,900 |
17 Nov 2017 | JPY | 2,120 | 2,138 | 2,075 | 2,083 | 2,083 | -19 (-0.90%) | 2,187,400 |
16 Nov 2017 | JPY | 2,092 | 2,107 | 2,087 | 2,102 | 2,102 | +10 (+0.48%) | 1,814,300 |
15 Nov 2017 | JPY | 2,122 | 2,124 | 2,085 | 2,092 | 2,092 | -42 (-1.97%) | 2,237,000 |
14 Nov 2017 | JPY | 2,135 | 2,152 | 2,124 | 2,134 | 2,134 | +18 (+0.85%) | 1,515,000 |
13 Nov 2017 | JPY | 2,186 | 2,186 | 2,116 | 2,116 | 2,116 | -85 (-3.86%) | 2,395,800 |
10 Nov 2017 | JPY | 2,211 | 2,227 | 2,195 | 2,201 | 2,201 | -38 (-1.70%) | 2,133,900 |
9 Nov 2017 | JPY | 2,215 | 2,285 | 2,205 | 2,239 | 2,239 | +30 (+1.36%) | 3,969,400 |
8 Nov 2017 | JPY | 2,208 | 2,209 | 2,192 | 2,209 | 2,209 | +22 (+1.01%) | 1,446,800 |
7 Nov 2017 | JPY | 2,149 | 2,200 | 2,141 | 2,187 | 2,187 | +32 (+1.48%) | 1,928,900 |
6 Nov 2017 | JPY | 2,143 | 2,180 | 2,140 | 2,155 | 2,155 | +24 (+1.13%) | 2,599,200 |
3 Nov 2017 | JPY | 2,131 | 2,131 | 2,131 | 2,131 | 2,131 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 2,134 | 2,146 | 2,125 | 2,131 | 2,131 | +5 (+0.24%) | 2,385,900 |
1 Nov 2017 | JPY | 2,075 | 2,149 | 2,071 | 2,126 | 2,126 | -99 (-4.45%) | 4,766,700 |
31 Oct 2017 | JPY | 2,208 | 2,229 | 2,198 | 2,225 | 2,225 | 0.0 (0.0%) | 1,722,600 |
30 Oct 2017 | JPY | 2,238 | 2,244 | 2,222 | 2,225 | 2,225 | -10 (-0.45%) | 2,503,700 |
27 Oct 2017 | JPY | 2,228 | 2,238 | 2,219 | 2,235 | 2,235 | +17 (+0.77%) | 1,130,400 |
26 Oct 2017 | JPY | 2,216 | 2,236 | 2,205 | 2,218 | 2,218 | +8 (+0.36%) | 1,059,800 |
25 Oct 2017 | JPY | 2,226 | 2,238 | 2,204 | 2,210 | 2,210 | -1 (-0.05%) | 1,499,700 |
24 Oct 2017 | JPY | 2,184 | 2,214 | 2,177 | 2,211 | 2,211 | +19 (+0.87%) | 1,114,500 |