Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | JPY | 3,155 | 3,155 | 2,962 | 3,050 | 3,050 | -5 (-0.16%) | 47,900 |
3 Jan 2018 | JPY | 3,055 | 3,055 | 3,055 | 3,055 | 3,055 | 0.0 (0.0%) | 0 |
2 Jan 2018 | JPY | 3,055 | 3,055 | 3,055 | 3,055 | 3,055 | 0.0 (0.0%) | 0 |
1 Jan 2018 | JPY | 3,055 | 3,055 | 3,055 | 3,055 | 3,055 | 0.0 (0.0%) | 0 |
29 Dec 2017 | JPY | 3,020 | 3,160 | 2,995 | 3,055 | 3,055 | +5 (+0.16%) | 54,700 |
28 Dec 2017 | JPY | 3,090 | 3,190 | 2,982 | 3,050 | 3,050 | +40 (+1.33%) | 77,600 |
27 Dec 2017 | JPY | 2,881 | 3,080 | 2,881 | 3,010 | 3,010 | +97 (+3.33%) | 54,900 |
26 Dec 2017 | JPY | 2,920 | 3,015 | 2,900 | 2,913 | 2,913 | -40 (-1.35%) | 26,900 |
25 Dec 2017 | JPY | 2,978 | 3,180 | 2,937 | 2,953 | 2,953 | -87 (-2.86%) | 61,900 |
22 Dec 2017 | JPY | 2,955 | 3,050 | 2,910 | 3,040 | 3,040 | +35 (+1.16%) | 37,900 |
21 Dec 2017 | JPY | 2,906 | 3,030 | 2,804 | 3,005 | 3,005 | +49 (+1.66%) | 67,100 |
20 Dec 2017 | JPY | 3,050 | 3,075 | 2,939 | 2,956 | 2,956 | -94 (-3.08%) | 39,900 |
19 Dec 2017 | JPY | 2,960 | 3,090 | 2,885 | 3,050 | 3,050 | +76 (+2.56%) | 85,400 |
18 Dec 2017 | JPY | 3,265 | 3,265 | 2,900 | 2,974 | 2,974 | -196 (-6.18%) | 96,800 |
15 Dec 2017 | JPY | 3,185 | 3,380 | 3,160 | 3,170 | 3,170 | -85 (-2.61%) | 90,800 |
14 Dec 2017 | JPY | 3,095 | 3,350 | 3,060 | 3,255 | 3,255 | +135 (+4.33%) | 97,000 |
13 Dec 2017 | JPY | 3,250 | 3,280 | 3,050 | 3,120 | 3,120 | -65 (-2.04%) | 95,900 |
12 Dec 2017 | JPY | 2,950 | 3,190 | 2,888 | 3,185 | 3,185 | +215 (+7.24%) | 106,300 |
11 Dec 2017 | JPY | 2,955 | 3,195 | 2,916 | 2,970 | 2,970 | +77 (+2.66%) | 183,000 |
8 Dec 2017 | JPY | 2,922 | 2,960 | 2,878 | 2,893 | 2,893 | -31 (-1.06%) | 94,900 |
7 Dec 2017 | JPY | 2,800 | 2,957 | 2,800 | 2,924 | 2,924 | +151 (+5.45%) | 185,700 |
6 Dec 2017 | JPY | 2,785 | 2,850 | 2,720 | 2,773 | 2,773 | -1 (-0.04%) | 107,000 |
5 Dec 2017 | JPY | 2,740 | 2,800 | 2,655 | 2,774 | 2,774 | -3 (-0.11%) | 117,600 |
4 Dec 2017 | JPY | 2,680 | 2,798 | 2,680 | 2,777 | 2,777 | +117 (+4.40%) | 125,100 |
1 Dec 2017 | JPY | 2,690 | 2,724 | 2,660 | 2,660 | 2,660 | -64 (-2.35%) | 50,500 |
30 Nov 2017 | JPY | 2,660 | 2,739 | 2,600 | 2,724 | 2,724 | +44 (+1.64%) | 155,600 |
29 Nov 2017 | JPY | 2,600 | 2,684 | 2,582 | 2,680 | 2,680 | +80 (+3.08%) | 133,700 |
28 Nov 2017 | JPY | 2,615 | 2,630 | 2,511 | 2,600 | 2,600 | +1 (+0.04%) | 102,700 |
27 Nov 2017 | JPY | 2,547 | 2,648 | 2,509 | 2,599 | 2,599 | +99 (+3.96%) | 114,700 |
24 Nov 2017 | JPY | 2,381 | 2,565 | 2,381 | 2,500 | 2,500 | +85 (+3.52%) | 129,700 |