Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2017 | JPY | 2,599 | 2,814 | 2,544 | 2,799 | 2,799 | +230 (+8.95%) | 728,900 |
30 Nov 2017 | JPY | 2,542 | 2,576 | 2,517 | 2,569 | 2,569 | 0.0 (0.0%) | 206,800 |
29 Nov 2017 | JPY | 2,550 | 2,592 | 2,515 | 2,569 | 2,569 | +19 (+0.75%) | 148,700 |
28 Nov 2017 | JPY | 2,565 | 2,583 | 2,475 | 2,550 | 2,550 | -10 (-0.39%) | 145,400 |
27 Nov 2017 | JPY | 2,580 | 2,636 | 2,551 | 2,560 | 2,560 | -21 (-0.81%) | 104,800 |
24 Nov 2017 | JPY | 2,550 | 2,586 | 2,528 | 2,581 | 2,581 | -4 (-0.15%) | 150,800 |
23 Nov 2017 | JPY | 2,585 | 2,585 | 2,585 | 2,585 | 2,585 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 2,658 | 2,660 | 2,576 | 2,585 | 2,585 | -32 (-1.22%) | 152,700 |
21 Nov 2017 | JPY | 2,560 | 2,640 | 2,531 | 2,617 | 2,617 | +60 (+2.35%) | 182,100 |
20 Nov 2017 | JPY | 2,660 | 2,718 | 2,523 | 2,557 | 2,557 | -64 (-2.44%) | 344,200 |
17 Nov 2017 | JPY | 2,612 | 2,671 | 2,583 | 2,621 | 2,621 | +49 (+1.91%) | 320,800 |
16 Nov 2017 | JPY | 2,419 | 2,599 | 2,419 | 2,572 | 2,572 | +135 (+5.54%) | 299,800 |
15 Nov 2017 | JPY | 2,430 | 2,500 | 2,407 | 2,437 | 2,437 | +10 (+0.41%) | 271,800 |
14 Nov 2017 | JPY | 2,412 | 2,487 | 2,410 | 2,427 | 2,427 | +3 (+0.12%) | 154,500 |
13 Nov 2017 | JPY | 2,444 | 2,448 | 2,372 | 2,424 | 2,424 | -20 (-0.82%) | 149,100 |
10 Nov 2017 | JPY | 2,425 | 2,456 | 2,359 | 2,444 | 2,444 | -11 (-0.45%) | 239,500 |
9 Nov 2017 | JPY | 2,500 | 2,516 | 2,389 | 2,455 | 2,455 | -45 (-1.80%) | 278,200 |
8 Nov 2017 | JPY | 2,425 | 2,500 | 2,420 | 2,500 | 2,500 | +75 (+3.09%) | 323,800 |
7 Nov 2017 | JPY | 2,400 | 2,468 | 2,387 | 2,425 | 2,425 | +25 (+1.04%) | 227,300 |
6 Nov 2017 | JPY | 2,420 | 2,420 | 2,380 | 2,400 | 2,400 | -15 (-0.62%) | 126,300 |
3 Nov 2017 | JPY | 2,415 | 2,415 | 2,415 | 2,415 | 2,415 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 2,388 | 2,428 | 2,362 | 2,415 | 2,415 | +8 (+0.33%) | 184,300 |
1 Nov 2017 | JPY | 2,420 | 2,426 | 2,352 | 2,407 | 2,407 | -3 (-0.12%) | 172,000 |
31 Oct 2017 | JPY | 2,406 | 2,426 | 2,369 | 2,410 | 2,410 | -20 (-0.82%) | 229,500 |
30 Oct 2017 | JPY | 2,425 | 2,475 | 2,351 | 2,430 | 2,430 | +21 (+0.87%) | 467,600 |
27 Oct 2017 | JPY | 2,360 | 2,430 | 2,324 | 2,409 | 2,409 | +98 (+4.24%) | 605,900 |
26 Oct 2017 | JPY | 2,193 | 2,322 | 2,176 | 2,311 | 2,311 | +165 (+7.69%) | 878,500 |
25 Oct 2017 | JPY | 2,128 | 2,166 | 2,105 | 2,146 | 2,146 | +16 (+0.75%) | 300,200 |
24 Oct 2017 | JPY | 2,110 | 2,135 | 2,091 | 2,130 | 2,130 | -30 (-1.39%) | 590,300 |
23 Oct 2017 | JPY | 2,117 | 2,198 | 2,085 | 2,160 | 2,160 | +8 (+0.37%) | 348,200 |