Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2017 | JPY | 4,240 | 4,305 | 4,220 | 4,290 | 4,290 | +35 (+0.82%) | 515,700 |
4 Dec 2017 | JPY | 4,325 | 4,340 | 4,250 | 4,255 | 4,255 | -35 (-0.82%) | 509,600 |
1 Dec 2017 | JPY | 4,205 | 4,300 | 4,200 | 4,290 | 4,290 | +70 (+1.66%) | 686,700 |
30 Nov 2017 | JPY | 4,210 | 4,230 | 4,185 | 4,220 | 4,220 | +45 (+1.08%) | 846,400 |
29 Nov 2017 | JPY | 4,160 | 4,190 | 4,150 | 4,175 | 4,175 | +80 (+1.95%) | 644,700 |
28 Nov 2017 | JPY | 4,115 | 4,130 | 4,065 | 4,095 | 4,095 | -30 (-0.73%) | 562,800 |
27 Nov 2017 | JPY | 4,140 | 4,175 | 4,090 | 4,125 | 4,125 | -15 (-0.36%) | 403,900 |
24 Nov 2017 | JPY | 4,135 | 4,155 | 4,130 | 4,140 | 4,140 | -50 (-1.19%) | 354,200 |
23 Nov 2017 | JPY | 4,190 | 4,190 | 4,190 | 4,190 | 4,190 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 4,185 | 4,220 | 4,175 | 4,190 | 4,190 | +55 (+1.33%) | 563,200 |
21 Nov 2017 | JPY | 4,125 | 4,170 | 4,125 | 4,135 | 4,135 | +35 (+0.85%) | 509,800 |
20 Nov 2017 | JPY | 4,125 | 4,170 | 4,095 | 4,100 | 4,100 | -25 (-0.61%) | 481,600 |
17 Nov 2017 | JPY | 4,220 | 4,235 | 4,115 | 4,125 | 4,125 | -30 (-0.72%) | 933,600 |
16 Nov 2017 | JPY | 4,095 | 4,175 | 4,080 | 4,155 | 4,155 | +65 (+1.59%) | 715,400 |
15 Nov 2017 | JPY | 4,160 | 4,160 | 4,090 | 4,090 | 4,090 | -100 (-2.39%) | 757,900 |
14 Nov 2017 | JPY | 4,220 | 4,230 | 4,175 | 4,190 | 4,190 | -5 (-0.12%) | 756,700 |
13 Nov 2017 | JPY | 4,235 | 4,235 | 4,180 | 4,195 | 4,195 | -60 (-1.41%) | 583,200 |
10 Nov 2017 | JPY | 4,255 | 4,290 | 4,215 | 4,255 | 4,255 | -65 (-1.50%) | 1,205,200 |
9 Nov 2017 | JPY | 4,330 | 4,420 | 4,255 | 4,320 | 4,320 | +5 (+0.12%) | 1,240,100 |
8 Nov 2017 | JPY | 4,340 | 4,340 | 4,305 | 4,315 | 4,315 | -30 (-0.69%) | 871,500 |
7 Nov 2017 | JPY | 4,275 | 4,345 | 4,260 | 4,345 | 4,345 | +50 (+1.16%) | 1,094,900 |
6 Nov 2017 | JPY | 4,255 | 4,295 | 4,240 | 4,295 | 4,295 | +85 (+2.02%) | 747,400 |
3 Nov 2017 | JPY | 4,210 | 4,210 | 4,210 | 4,210 | 4,210 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 4,205 | 4,240 | 4,180 | 4,210 | 4,210 | +25 (+0.60%) | 995,500 |
1 Nov 2017 | JPY | 4,170 | 4,225 | 4,120 | 4,185 | 4,185 | +85 (+2.07%) | 884,000 |
31 Oct 2017 | JPY | 4,100 | 4,220 | 4,020 | 4,100 | 4,100 | +5 (+0.12%) | 1,720,700 |
30 Oct 2017 | JPY | 4,140 | 4,140 | 4,075 | 4,095 | 4,095 | -40 (-0.97%) | 742,300 |
27 Oct 2017 | JPY | 4,120 | 4,145 | 4,090 | 4,135 | 4,135 | +55 (+1.35%) | 654,900 |
26 Oct 2017 | JPY | 4,085 | 4,110 | 4,055 | 4,080 | 4,080 | 0.0 (0.0%) | 390,800 |
25 Oct 2017 | JPY | 4,090 | 4,110 | 4,055 | 4,080 | 4,080 | +20 (+0.49%) | 672,300 |