Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2017 | JPY | 1,411.6666 | 1,456.6666 | 1,401.6666 | 1,456.6666 | 1,456.6666 | +45 (+3.19%) | 36,900 |
7 Dec 2017 | JPY | 1,416.6666 | 1,428.3334 | 1,400 | 1,411.6666 | 1,411.6666 | -6.667 (-0.47%) | 18,000 |
6 Dec 2017 | JPY | 1,433.3334 | 1,435 | 1,400 | 1,418.3334 | 1,418.3334 | -16.667 (-1.16%) | 49,500 |
5 Dec 2017 | JPY | 1,483.3334 | 1,483.3334 | 1,435 | 1,435 | 1,435 | -43.333 (-2.93%) | 33,900 |
4 Dec 2017 | JPY | 1,511.6666 | 1,511.6666 | 1,476.6666 | 1,478.3334 | 1,478.3334 | -33.333 (-2.21%) | 25,800 |
1 Dec 2017 | JPY | 1,496.6666 | 1,518.3334 | 1,476.6666 | 1,511.6666 | 1,511.6666 | +16.667 (+1.11%) | 23,100 |
30 Nov 2017 | JPY | 1,500 | 1,508.3334 | 1,446.6666 | 1,495 | 1,495 | -15 (-0.99%) | 41,400 |
29 Nov 2017 | JPY | 1,535 | 1,548.3334 | 1,486.6666 | 1,510 | 1,510 | -25 (-1.63%) | 59,100 |
28 Nov 2017 | JPY | 1,553.3334 | 1,553.3334 | 1,533.3334 | 1,535 | 1,535 | -5 (-0.32%) | 26,100 |
27 Nov 2017 | JPY | 1,538.3334 | 1,556.6666 | 1,538.3334 | 1,540 | 1,540 | -3.333 (-0.22%) | 29,700 |
24 Nov 2017 | JPY | 1,555 | 1,560 | 1,531.6666 | 1,543.3334 | 1,543.3334 | +5 (+0.33%) | 52,200 |
23 Nov 2017 | JPY | 1,538.3334 | 1,538.3334 | 1,538.3334 | 1,538.3334 | 1,538.3334 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 1,556.6666 | 1,556.6666 | 1,533.3334 | 1,538.3334 | 1,538.3334 | -18.333 (-1.18%) | 23,700 |
21 Nov 2017 | JPY | 1,575 | 1,575 | 1,533.3334 | 1,556.6666 | 1,556.6666 | +5 (+0.32%) | 20,400 |
20 Nov 2017 | JPY | 1,521.6666 | 1,565 | 1,520 | 1,551.6666 | 1,551.6666 | +15 (+0.98%) | 28,500 |
17 Nov 2017 | JPY | 1,573.3334 | 1,578.3334 | 1,508.3334 | 1,536.6666 | 1,536.6666 | -26.667 (-1.71%) | 33,900 |
16 Nov 2017 | JPY | 1,540 | 1,580 | 1,505 | 1,563.3334 | 1,563.3334 | +60 (+3.99%) | 79,800 |
15 Nov 2017 | JPY | 1,553.3334 | 1,565 | 1,503.3334 | 1,503.3334 | 1,503.3334 | -176.667 (-10.52%) | 180,000 |
14 Nov 2017 | JPY | 1,763.3334 | 1,773.3334 | 1,623.3334 | 1,680 | 1,680 | -93.333 (-5.26%) | 122,400 |
13 Nov 2017 | JPY | 1,793.3334 | 1,803.3334 | 1,750 | 1,773.3334 | 1,773.3334 | 0.0 (0.0%) | 79,200 |
10 Nov 2017 | JPY | 1,696.6666 | 1,790 | 1,696.6666 | 1,773.3334 | 1,773.3334 | +73.333 (+4.31%) | 112,800 |
9 Nov 2017 | JPY | 1,673.3334 | 1,743.3334 | 1,666.6666 | 1,700 | 1,700 | +36.667 (+2.20%) | 81,900 |
8 Nov 2017 | JPY | 1,673.3334 | 1,690 | 1,651.6666 | 1,663.3334 | 1,663.3334 | -3.333 (-0.20%) | 16,500 |
7 Nov 2017 | JPY | 1,673.3334 | 1,680 | 1,648.3334 | 1,666.6666 | 1,666.6666 | -16.667 (-0.99%) | 21,300 |
6 Nov 2017 | JPY | 1,666.6666 | 1,696.6666 | 1,653.3334 | 1,683.3334 | 1,683.3334 | +38.333 (+2.33%) | 40,800 |
3 Nov 2017 | JPY | 1,645 | 1,645 | 1,645 | 1,645 | 1,645 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 1,636.6666 | 1,646.6666 | 1,628.3334 | 1,645 | 1,645 | 0.0 (0.0%) | 29,400 |
1 Nov 2017 | JPY | 1,666.6666 | 1,676.6666 | 1,641.6666 | 1,645 | 1,645 | -20 (-1.20%) | 22,800 |
31 Oct 2017 | JPY | 1,663.3334 | 1,676.6666 | 1,636.6666 | 1,665 | 1,665 | -11.667 (-0.70%) | 34,800 |
30 Oct 2017 | JPY | 1,696.6666 | 1,743.3334 | 1,651.6666 | 1,676.6666 | 1,676.6666 | +26.667 (+1.62%) | 150,600 |