Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2017 | JPY | 2,078 | 2,085 | 2,034 | 2,064 | 2,064 | -6 (-0.29%) | 1,582,200 |
30 Nov 2017 | JPY | 2,084 | 2,091 | 2,049 | 2,070 | 2,070 | +7 (+0.34%) | 1,733,100 |
29 Nov 2017 | JPY | 2,093 | 2,102 | 2,052 | 2,063 | 2,063 | -17 (-0.82%) | 1,100,900 |
28 Nov 2017 | JPY | 2,090 | 2,105 | 2,064 | 2,080 | 2,080 | -9 (-0.43%) | 1,082,400 |
27 Nov 2017 | JPY | 2,099 | 2,105 | 2,082 | 2,089 | 2,089 | -11 (-0.52%) | 871,900 |
24 Nov 2017 | JPY | 2,076 | 2,103 | 2,076 | 2,100 | 2,100 | +1 (+0.05%) | 853,300 |
23 Nov 2017 | JPY | 2,099 | 2,099 | 2,099 | 2,099 | 2,099 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 2,163 | 2,168 | 2,095 | 2,099 | 2,099 | -48 (-2.24%) | 1,685,600 |
21 Nov 2017 | JPY | 2,145 | 2,169 | 2,140 | 2,147 | 2,147 | +18 (+0.85%) | 882,800 |
20 Nov 2017 | JPY | 2,126 | 2,148 | 2,125 | 2,129 | 2,129 | -4 (-0.19%) | 872,100 |
17 Nov 2017 | JPY | 2,170 | 2,204 | 2,127 | 2,133 | 2,133 | -6 (-0.28%) | 1,643,700 |
16 Nov 2017 | JPY | 2,085 | 2,143 | 2,083 | 2,139 | 2,139 | +47 (+2.25%) | 1,244,500 |
15 Nov 2017 | JPY | 2,127 | 2,129 | 2,083 | 2,092 | 2,092 | -53 (-2.47%) | 1,599,200 |
14 Nov 2017 | JPY | 2,120 | 2,168 | 2,120 | 2,145 | 2,145 | +28 (+1.32%) | 1,419,300 |
13 Nov 2017 | JPY | 2,136 | 2,137 | 2,099 | 2,117 | 2,117 | -21 (-0.98%) | 1,100,300 |
10 Nov 2017 | JPY | 2,100 | 2,140 | 2,096 | 2,138 | 2,138 | +24 (+1.14%) | 2,512,500 |
9 Nov 2017 | JPY | 2,076 | 2,162 | 2,076 | 2,114 | 2,114 | +61 (+2.97%) | 3,150,700 |
8 Nov 2017 | JPY | 1,968 | 2,062 | 1,958 | 2,053 | 2,053 | -115 (-5.30%) | 4,227,800 |
7 Nov 2017 | JPY | 2,175 | 2,178 | 2,137 | 2,168 | 2,168 | -21 (-0.96%) | 2,041,500 |
6 Nov 2017 | JPY | 2,211 | 2,211 | 2,178 | 2,189 | 2,189 | -11 (-0.50%) | 1,202,500 |
3 Nov 2017 | JPY | 2,200 | 2,200 | 2,200 | 2,200 | 2,200 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 2,200 | 2,205 | 2,174 | 2,200 | 2,200 | +22 (+1.01%) | 880,600 |
1 Nov 2017 | JPY | 2,150 | 2,181 | 2,148 | 2,178 | 2,178 | +40 (+1.87%) | 929,100 |
31 Oct 2017 | JPY | 2,101 | 2,143 | 2,098 | 2,138 | 2,138 | +12 (+0.56%) | 935,800 |
30 Oct 2017 | JPY | 2,135 | 2,149 | 2,121 | 2,126 | 2,126 | -5 (-0.23%) | 1,895,800 |
27 Oct 2017 | JPY | 2,120 | 2,131 | 2,092 | 2,131 | 2,131 | +40 (+1.91%) | 1,163,500 |
26 Oct 2017 | JPY | 2,070 | 2,104 | 2,068 | 2,091 | 2,091 | -2 (-0.10%) | 757,400 |
25 Oct 2017 | JPY | 2,107 | 2,117 | 2,081 | 2,093 | 2,093 | -7 (-0.33%) | 839,200 |
24 Oct 2017 | JPY | 2,082 | 2,100 | 2,072 | 2,100 | 2,100 | +12 (+0.57%) | 800,200 |
23 Oct 2017 | JPY | 2,081 | 2,097 | 2,060 | 2,088 | 2,088 | +57 (+2.81%) | 1,431,600 |