Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2017 | JPY | 2,472.5 | 2,550 | 2,472.5 | 2,530 | 2,530 | +45 (+1.81%) | 118,400 |
6 Dec 2017 | JPY | 2,427.5 | 2,490 | 2,427.5 | 2,485 | 2,485 | +47.5 (+1.95%) | 106,600 |
5 Dec 2017 | JPY | 2,387.5 | 2,460 | 2,387.5 | 2,437.5 | 2,437.5 | +32.5 (+1.35%) | 100,400 |
4 Dec 2017 | JPY | 2,390 | 2,422.5 | 2,390 | 2,405 | 2,405 | -2.5 (-0.10%) | 80,400 |
1 Dec 2017 | JPY | 2,455 | 2,455 | 2,387.5 | 2,407.5 | 2,407.5 | -42.5 (-1.73%) | 96,800 |
30 Nov 2017 | JPY | 2,450 | 2,462.5 | 2,435 | 2,450 | 2,450 | -7.5 (-0.31%) | 117,800 |
29 Nov 2017 | JPY | 2,540 | 2,540 | 2,377.5 | 2,457.5 | 2,457.5 | -92.5 (-3.63%) | 185,400 |
28 Nov 2017 | JPY | 2,510 | 2,590 | 2,495 | 2,550 | 2,550 | +57.5 (+2.31%) | 274,600 |
27 Nov 2017 | JPY | 2,520 | 2,525 | 2,487.5 | 2,492.5 | 2,492.5 | -17.5 (-0.70%) | 51,400 |
24 Nov 2017 | JPY | 2,520 | 2,530 | 2,500 | 2,510 | 2,510 | -10 (-0.40%) | 74,200 |
23 Nov 2017 | JPY | 2,520 | 2,520 | 2,520 | 2,520 | 2,520 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 2,495 | 2,530 | 2,490 | 2,520 | 2,520 | +57.5 (+2.34%) | 158,800 |
21 Nov 2017 | JPY | 2,435 | 2,482.5 | 2,427.5 | 2,462.5 | 2,462.5 | +27.5 (+1.13%) | 74,000 |
20 Nov 2017 | JPY | 2,407.5 | 2,447.5 | 2,397.5 | 2,435 | 2,435 | +37.5 (+1.56%) | 41,200 |
17 Nov 2017 | JPY | 2,380 | 2,427.5 | 2,375 | 2,397.5 | 2,397.5 | +25 (+1.05%) | 109,000 |
16 Nov 2017 | JPY | 2,310 | 2,390 | 2,310 | 2,372.5 | 2,372.5 | +27.5 (+1.17%) | 94,000 |
15 Nov 2017 | JPY | 2,410 | 2,422.5 | 2,310 | 2,345 | 2,345 | -60 (-2.49%) | 116,000 |
14 Nov 2017 | JPY | 2,462.5 | 2,470 | 2,380 | 2,405 | 2,405 | -72.5 (-2.93%) | 103,600 |
13 Nov 2017 | JPY | 2,545 | 2,545 | 2,475 | 2,477.5 | 2,477.5 | -62.5 (-2.46%) | 109,400 |
10 Nov 2017 | JPY | 2,455 | 2,540 | 2,455 | 2,540 | 2,540 | +65 (+2.63%) | 184,800 |
9 Nov 2017 | JPY | 2,510 | 2,525 | 2,432.5 | 2,475 | 2,475 | -35 (-1.39%) | 97,600 |
8 Nov 2017 | JPY | 2,500 | 2,525 | 2,482.5 | 2,510 | 2,510 | -10 (-0.40%) | 97,000 |
7 Nov 2017 | JPY | 2,475 | 2,525 | 2,472.5 | 2,520 | 2,520 | +40 (+1.61%) | 151,600 |
6 Nov 2017 | JPY | 2,490 | 2,515 | 2,472.5 | 2,480 | 2,480 | -7.5 (-0.30%) | 116,400 |
3 Nov 2017 | JPY | 2,487.5 | 2,487.5 | 2,487.5 | 2,487.5 | 2,487.5 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 2,475 | 2,495 | 2,457.5 | 2,487.5 | 2,487.5 | +10 (+0.40%) | 135,600 |
1 Nov 2017 | JPY | 2,487.5 | 2,490 | 2,467.5 | 2,477.5 | 2,477.5 | -7.5 (-0.30%) | 55,200 |
31 Oct 2017 | JPY | 2,442.5 | 2,487.5 | 2,437.5 | 2,485 | 2,485 | +45 (+1.84%) | 157,000 |
30 Oct 2017 | JPY | 2,407.5 | 2,440 | 2,407.5 | 2,440 | 2,440 | +32.5 (+1.35%) | 77,200 |
27 Oct 2017 | JPY | 2,407.5 | 2,417.5 | 2,395 | 2,407.5 | 2,407.5 | -5 (-0.21%) | 60,400 |