Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2017 | JPY | 4,035 | 4,100 | 4,030 | 4,060 | 4,060 | +35 (+0.87%) | 284,000 |
5 Dec 2017 | JPY | 3,980 | 4,035 | 3,975 | 4,025 | 4,025 | +45 (+1.13%) | 169,900 |
4 Dec 2017 | JPY | 4,015 | 4,040 | 3,980 | 3,980 | 3,980 | -35 (-0.87%) | 159,800 |
1 Dec 2017 | JPY | 4,030 | 4,030 | 3,975 | 4,015 | 4,015 | +25 (+0.63%) | 214,600 |
30 Nov 2017 | JPY | 4,025 | 4,025 | 3,960 | 3,990 | 3,990 | -5 (-0.13%) | 240,300 |
29 Nov 2017 | JPY | 4,020 | 4,035 | 3,975 | 3,995 | 3,995 | -15 (-0.37%) | 272,900 |
28 Nov 2017 | JPY | 4,010 | 4,030 | 3,995 | 4,010 | 4,010 | +20 (+0.50%) | 263,500 |
27 Nov 2017 | JPY | 4,020 | 4,020 | 3,985 | 3,990 | 3,990 | +15 (+0.38%) | 275,400 |
24 Nov 2017 | JPY | 3,985 | 3,985 | 3,960 | 3,975 | 3,975 | -10 (-0.25%) | 210,600 |
23 Nov 2017 | JPY | 3,985 | 3,985 | 3,985 | 3,985 | 3,985 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 4,020 | 4,025 | 3,985 | 3,985 | 3,985 | +10 (+0.25%) | 244,000 |
21 Nov 2017 | JPY | 3,980 | 3,995 | 3,950 | 3,975 | 3,975 | +50 (+1.27%) | 218,600 |
20 Nov 2017 | JPY | 3,925 | 3,950 | 3,915 | 3,925 | 3,925 | -70 (-1.75%) | 370,400 |
17 Nov 2017 | JPY | 4,000 | 4,030 | 3,980 | 3,995 | 3,995 | +10 (+0.25%) | 420,900 |
16 Nov 2017 | JPY | 4,000 | 4,005 | 3,965 | 3,985 | 3,985 | -25 (-0.62%) | 258,300 |
15 Nov 2017 | JPY | 4,080 | 4,085 | 4,000 | 4,010 | 4,010 | -100 (-2.43%) | 202,400 |
14 Nov 2017 | JPY | 4,060 | 4,125 | 4,050 | 4,110 | 4,110 | -5 (-0.12%) | 158,500 |
13 Nov 2017 | JPY | 4,130 | 4,150 | 4,095 | 4,115 | 4,115 | -10 (-0.24%) | 147,300 |
10 Nov 2017 | JPY | 4,105 | 4,150 | 4,095 | 4,125 | 4,125 | -35 (-0.84%) | 201,800 |
9 Nov 2017 | JPY | 4,190 | 4,265 | 4,120 | 4,160 | 4,160 | -10 (-0.24%) | 513,300 |
8 Nov 2017 | JPY | 4,235 | 4,265 | 4,040 | 4,170 | 4,170 | -205 (-4.69%) | 781,300 |
7 Nov 2017 | JPY | 4,250 | 4,375 | 4,250 | 4,375 | 4,375 | +95 (+2.22%) | 247,000 |
6 Nov 2017 | JPY | 4,270 | 4,290 | 4,245 | 4,280 | 4,280 | +15 (+0.35%) | 156,700 |
3 Nov 2017 | JPY | 4,265 | 4,265 | 4,265 | 4,265 | 4,265 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 4,250 | 4,270 | 4,215 | 4,265 | 4,265 | +40 (+0.95%) | 132,800 |
1 Nov 2017 | JPY | 4,230 | 4,255 | 4,195 | 4,225 | 4,225 | +5 (+0.12%) | 312,800 |
31 Oct 2017 | JPY | 4,215 | 4,255 | 4,215 | 4,220 | 4,220 | -25 (-0.59%) | 278,900 |
30 Oct 2017 | JPY | 4,280 | 4,285 | 4,230 | 4,245 | 4,245 | -30 (-0.70%) | 442,700 |
27 Oct 2017 | JPY | 4,285 | 4,290 | 4,255 | 4,275 | 4,275 | -15 (-0.35%) | 175,600 |
26 Oct 2017 | JPY | 4,280 | 4,295 | 4,275 | 4,290 | 4,290 | +15 (+0.35%) | 145,400 |