Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2017 | JPY | 2,332 | 2,361 | 2,328 | 2,345 | 2,345 | +30 (+1.30%) | 698,000 |
24 Nov 2017 | JPY | 2,282 | 2,325 | 2,270 | 2,315 | 2,315 | +29 (+1.27%) | 491,100 |
23 Nov 2017 | JPY | 2,286 | 2,286 | 2,286 | 2,286 | 2,286 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 2,295 | 2,300 | 2,276 | 2,286 | 2,286 | -2 (-0.09%) | 457,600 |
21 Nov 2017 | JPY | 2,293 | 2,300 | 2,261 | 2,288 | 2,288 | +20 (+0.88%) | 587,500 |
20 Nov 2017 | JPY | 2,196 | 2,270 | 2,190 | 2,268 | 2,268 | +93 (+4.28%) | 1,235,000 |
17 Nov 2017 | JPY | 2,207 | 2,217 | 2,168 | 2,175 | 2,175 | -7 (-0.32%) | 611,800 |
16 Nov 2017 | JPY | 2,140 | 2,189 | 2,131 | 2,182 | 2,182 | +42 (+1.96%) | 582,300 |
15 Nov 2017 | JPY | 2,199 | 2,203 | 2,130 | 2,140 | 2,140 | -89 (-3.99%) | 1,056,300 |
14 Nov 2017 | JPY | 2,255 | 2,261 | 2,226 | 2,229 | 2,229 | -32 (-1.42%) | 643,200 |
13 Nov 2017 | JPY | 2,260 | 2,299 | 2,241 | 2,261 | 2,261 | -13 (-0.57%) | 716,600 |
10 Nov 2017 | JPY | 2,281 | 2,302 | 2,222 | 2,274 | 2,274 | -86 (-3.64%) | 1,462,900 |
9 Nov 2017 | JPY | 2,357 | 2,400 | 2,314 | 2,360 | 2,360 | +1 (+0.04%) | 995,400 |
8 Nov 2017 | JPY | 2,316 | 2,359 | 2,301 | 2,359 | 2,359 | +43 (+1.86%) | 768,100 |
7 Nov 2017 | JPY | 2,298 | 2,316 | 2,281 | 2,316 | 2,316 | 0.0 (0.0%) | 700,000 |
6 Nov 2017 | JPY | 2,294 | 2,329 | 2,282 | 2,316 | 2,316 | +38 (+1.67%) | 855,500 |
3 Nov 2017 | JPY | 2,278 | 2,278 | 2,278 | 2,278 | 2,278 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 2,245 | 2,279 | 2,217 | 2,278 | 2,278 | +61 (+2.75%) | 783,800 |
1 Nov 2017 | JPY | 2,179 | 2,220 | 2,165 | 2,217 | 2,217 | +54 (+2.50%) | 788,900 |
31 Oct 2017 | JPY | 2,140 | 2,170 | 2,134 | 2,163 | 2,163 | +10 (+0.46%) | 481,500 |
30 Oct 2017 | JPY | 2,165 | 2,170 | 2,147 | 2,153 | 2,153 | -4 (-0.19%) | 607,900 |
27 Oct 2017 | JPY | 2,151 | 2,157 | 2,134 | 2,157 | 2,157 | +13 (+0.61%) | 372,700 |
26 Oct 2017 | JPY | 2,147 | 2,163 | 2,136 | 2,144 | 2,144 | +5 (+0.23%) | 313,300 |
25 Oct 2017 | JPY | 2,166 | 2,175 | 2,134 | 2,139 | 2,139 | -16 (-0.74%) | 368,000 |
24 Oct 2017 | JPY | 2,144 | 2,163 | 2,138 | 2,155 | 2,155 | +11 (+0.51%) | 387,700 |
23 Oct 2017 | JPY | 2,148 | 2,150 | 2,126 | 2,144 | 2,144 | +10 (+0.47%) | 308,400 |
20 Oct 2017 | JPY | 2,091 | 2,137 | 2,089 | 2,134 | 2,134 | +35 (+1.67%) | 332,600 |
19 Oct 2017 | JPY | 2,110 | 2,116 | 2,096 | 2,099 | 2,099 | +2 (+0.10%) | 254,200 |
18 Oct 2017 | JPY | 2,137 | 2,137 | 2,096 | 2,097 | 2,097 | -44 (-2.06%) | 375,500 |
17 Oct 2017 | JPY | 2,142 | 2,142 | 2,124 | 2,141 | 2,141 | +19 (+0.90%) | 343,500 |