Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2017 | JPY | 3,485 | 3,485 | 3,390 | 3,410 | 3,410 | -30 (-0.87%) | 143,600 |
24 Nov 2017 | JPY | 3,415 | 3,445 | 3,395 | 3,440 | 3,440 | -25 (-0.72%) | 171,800 |
23 Nov 2017 | JPY | 3,465 | 3,465 | 3,465 | 3,465 | 3,465 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 3,500 | 3,515 | 3,435 | 3,465 | 3,465 | +10 (+0.29%) | 229,200 |
21 Nov 2017 | JPY | 3,415 | 3,510 | 3,375 | 3,455 | 3,455 | +160 (+4.86%) | 439,000 |
20 Nov 2017 | JPY | 3,285 | 3,310 | 3,255 | 3,295 | 3,295 | -30 (-0.90%) | 196,400 |
17 Nov 2017 | JPY | 3,380 | 3,390 | 3,310 | 3,325 | 3,325 | +40 (+1.22%) | 357,800 |
16 Nov 2017 | JPY | 3,285 | 3,345 | 3,250 | 3,285 | 3,285 | -50 (-1.50%) | 456,400 |
15 Nov 2017 | JPY | 3,465 | 3,480 | 3,265 | 3,335 | 3,335 | -170 (-4.85%) | 483,600 |
14 Nov 2017 | JPY | 3,455 | 3,630 | 3,450 | 3,505 | 3,505 | +75 (+2.19%) | 477,400 |
13 Nov 2017 | JPY | 3,495 | 3,525 | 3,410 | 3,430 | 3,430 | -60 (-1.72%) | 199,200 |
10 Nov 2017 | JPY | 3,405 | 3,495 | 3,405 | 3,490 | 3,490 | -20 (-0.57%) | 201,600 |
9 Nov 2017 | JPY | 3,490 | 3,580 | 3,440 | 3,510 | 3,510 | +35 (+1.01%) | 364,600 |
8 Nov 2017 | JPY | 3,585 | 3,595 | 3,435 | 3,475 | 3,475 | -115 (-3.20%) | 461,000 |
7 Nov 2017 | JPY | 3,550 | 3,635 | 3,510 | 3,590 | 3,590 | -80 (-2.18%) | 457,600 |
6 Nov 2017 | JPY | 3,740 | 3,765 | 3,645 | 3,670 | 3,670 | -60 (-1.61%) | 347,400 |
3 Nov 2017 | JPY | 3,730 | 3,730 | 3,730 | 3,730 | 3,730 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 3,630 | 3,730 | 3,580 | 3,730 | 3,730 | +185 (+5.22%) | 454,200 |
1 Nov 2017 | JPY | 3,605 | 3,625 | 3,500 | 3,545 | 3,545 | +10 (+0.28%) | 319,200 |
31 Oct 2017 | JPY | 3,515 | 3,550 | 3,485 | 3,535 | 3,535 | -25 (-0.70%) | 269,800 |
30 Oct 2017 | JPY | 3,590 | 3,620 | 3,495 | 3,560 | 3,560 | -10 (-0.28%) | 462,000 |
27 Oct 2017 | JPY | 3,715 | 3,725 | 3,525 | 3,570 | 3,570 | -175 (-4.67%) | 709,200 |
26 Oct 2017 | JPY | 3,330 | 3,800 | 3,330 | 3,745 | 3,745 | +340 (+9.99%) | 1,199,400 |
25 Oct 2017 | JPY | 3,445 | 3,480 | 3,395 | 3,405 | 3,405 | 0.0 (0.0%) | 347,200 |
24 Oct 2017 | JPY | 3,325 | 3,405 | 3,280 | 3,405 | 3,405 | +60 (+1.79%) | 281,200 |
23 Oct 2017 | JPY | 3,250 | 3,370 | 3,245 | 3,345 | 3,345 | +130 (+4.04%) | 502,800 |
20 Oct 2017 | JPY | 3,125 | 3,220 | 3,095 | 3,215 | 3,215 | +70 (+2.23%) | 447,800 |
19 Oct 2017 | JPY | 2,990 | 3,170 | 2,990 | 3,145 | 3,145 | +180 (+6.07%) | 591,000 |
18 Oct 2017 | JPY | 2,945 | 2,985 | 2,940 | 2,965 | 2,965 | -30 (-1.00%) | 214,600 |
17 Oct 2017 | JPY | 3,030 | 3,045 | 2,980 | 2,995 | 2,995 | -35 (-1.16%) | 192,800 |