Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2017 | JPY | 4,520 | 4,620 | 4,505 | 4,580 | 4,580 | +115 (+2.58%) | 763,900 |
6 Dec 2017 | JPY | 4,570 | 4,585 | 4,465 | 4,465 | 4,465 | -170 (-3.67%) | 770,900 |
5 Dec 2017 | JPY | 4,600 | 4,645 | 4,555 | 4,635 | 4,635 | +20 (+0.43%) | 478,600 |
4 Dec 2017 | JPY | 4,700 | 4,720 | 4,595 | 4,615 | 4,615 | -60 (-1.28%) | 516,800 |
1 Dec 2017 | JPY | 4,635 | 4,695 | 4,615 | 4,675 | 4,675 | +110 (+2.41%) | 728,500 |
30 Nov 2017 | JPY | 4,610 | 4,655 | 4,525 | 4,565 | 4,565 | -30 (-0.65%) | 1,601,300 |
29 Nov 2017 | JPY | 4,655 | 4,685 | 4,575 | 4,595 | 4,595 | +10 (+0.22%) | 648,700 |
28 Nov 2017 | JPY | 4,605 | 4,620 | 4,535 | 4,585 | 4,585 | -45 (-0.97%) | 793,700 |
27 Nov 2017 | JPY | 4,755 | 4,755 | 4,620 | 4,630 | 4,630 | -145 (-3.04%) | 1,069,000 |
24 Nov 2017 | JPY | 4,845 | 4,845 | 4,705 | 4,775 | 4,775 | -115 (-2.35%) | 667,000 |
23 Nov 2017 | JPY | 4,890 | 4,890 | 4,890 | 4,890 | 4,890 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 4,840 | 4,915 | 4,805 | 4,890 | 4,890 | +120 (+2.52%) | 747,100 |
21 Nov 2017 | JPY | 4,780 | 4,855 | 4,755 | 4,770 | 4,770 | +35 (+0.74%) | 477,300 |
20 Nov 2017 | JPY | 4,850 | 4,885 | 4,715 | 4,735 | 4,735 | -150 (-3.07%) | 666,800 |
17 Nov 2017 | JPY | 5,080 | 5,130 | 4,865 | 4,885 | 4,885 | +5 (+0.10%) | 1,046,500 |
16 Nov 2017 | JPY | 4,810 | 4,895 | 4,755 | 4,880 | 4,880 | +75 (+1.56%) | 598,700 |
15 Nov 2017 | JPY | 4,920 | 4,935 | 4,790 | 4,805 | 4,805 | -195 (-3.90%) | 946,100 |
14 Nov 2017 | JPY | 4,925 | 5,030 | 4,900 | 5,000 | 5,000 | +65 (+1.32%) | 521,900 |
13 Nov 2017 | JPY | 4,985 | 4,995 | 4,935 | 4,935 | 4,935 | +10 (+0.20%) | 511,200 |
10 Nov 2017 | JPY | 4,955 | 5,040 | 4,915 | 4,925 | 4,925 | -125 (-2.48%) | 930,400 |
9 Nov 2017 | JPY | 5,080 | 5,180 | 4,960 | 5,050 | 5,050 | -10 (-0.20%) | 839,500 |
8 Nov 2017 | JPY | 5,040 | 5,090 | 5,010 | 5,060 | 5,060 | -40 (-0.78%) | 449,200 |
7 Nov 2017 | JPY | 4,955 | 5,100 | 4,925 | 5,100 | 5,100 | +200 (+4.08%) | 905,700 |
6 Nov 2017 | JPY | 4,970 | 4,975 | 4,825 | 4,900 | 4,900 | -90 (-1.80%) | 1,012,200 |
3 Nov 2017 | JPY | 4,990 | 4,990 | 4,990 | 4,990 | 4,990 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 5,080 | 5,080 | 4,960 | 4,990 | 4,990 | -60 (-1.19%) | 1,009,800 |
1 Nov 2017 | JPY | 5,220 | 5,220 | 4,930 | 5,050 | 5,050 | +310 (+6.54%) | 1,394,600 |
31 Oct 2017 | JPY | 4,730 | 4,820 | 4,720 | 4,740 | 4,740 | -45 (-0.94%) | 645,000 |
30 Oct 2017 | JPY | 4,795 | 4,855 | 4,765 | 4,785 | 4,785 | +15 (+0.31%) | 902,300 |
27 Oct 2017 | JPY | 4,785 | 4,790 | 4,720 | 4,770 | 4,770 | +55 (+1.17%) | 413,600 |