Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2017 | JPY | 2,531 | 2,531 | 2,490 | 2,531 | 2,531 | 0.0 (0.0%) | 12,800 |
4 Dec 2017 | JPY | 2,549 | 2,556 | 2,521 | 2,531 | 2,531 | +2 (+0.08%) | 8,500 |
1 Dec 2017 | JPY | 2,512 | 2,550 | 2,512 | 2,529 | 2,529 | +19 (+0.76%) | 14,100 |
30 Nov 2017 | JPY | 2,471 | 2,517 | 2,460 | 2,510 | 2,510 | +49 (+1.99%) | 25,700 |
29 Nov 2017 | JPY | 2,459 | 2,490 | 2,455 | 2,461 | 2,461 | -3 (-0.12%) | 11,800 |
28 Nov 2017 | JPY | 2,510 | 2,523 | 2,456 | 2,464 | 2,464 | -22 (-0.88%) | 18,600 |
27 Nov 2017 | JPY | 2,496 | 2,509 | 2,477 | 2,486 | 2,486 | -5 (-0.20%) | 8,400 |
24 Nov 2017 | JPY | 2,508 | 2,517 | 2,470 | 2,491 | 2,491 | -41 (-1.62%) | 10,200 |
23 Nov 2017 | JPY | 2,532 | 2,532 | 2,532 | 2,532 | 2,532 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 2,472 | 2,535 | 2,470 | 2,532 | 2,532 | +90 (+3.69%) | 21,400 |
21 Nov 2017 | JPY | 2,405 | 2,499 | 2,405 | 2,442 | 2,442 | +41 (+1.71%) | 35,800 |
20 Nov 2017 | JPY | 2,428 | 2,448 | 2,396 | 2,401 | 2,401 | -24 (-0.99%) | 18,300 |
17 Nov 2017 | JPY | 2,345 | 2,469 | 2,345 | 2,425 | 2,425 | +104 (+4.48%) | 37,900 |
16 Nov 2017 | JPY | 2,324 | 2,354 | 2,317 | 2,321 | 2,321 | -12 (-0.51%) | 12,700 |
15 Nov 2017 | JPY | 2,420 | 2,420 | 2,316 | 2,333 | 2,333 | -114 (-4.66%) | 16,600 |
14 Nov 2017 | JPY | 2,465 | 2,471 | 2,429 | 2,447 | 2,447 | -18 (-0.73%) | 6,700 |
13 Nov 2017 | JPY | 2,492 | 2,492 | 2,452 | 2,465 | 2,465 | -16 (-0.64%) | 7,900 |
10 Nov 2017 | JPY | 2,449 | 2,483 | 2,449 | 2,481 | 2,481 | -4 (-0.16%) | 7,300 |
9 Nov 2017 | JPY | 2,510 | 2,529 | 2,463 | 2,485 | 2,485 | -15 (-0.60%) | 14,600 |
8 Nov 2017 | JPY | 2,506 | 2,510 | 2,482 | 2,500 | 2,500 | -3 (-0.12%) | 8,600 |
7 Nov 2017 | JPY | 2,493 | 2,525 | 2,481 | 2,503 | 2,503 | +10 (+0.40%) | 11,400 |
6 Nov 2017 | JPY | 2,483 | 2,500 | 2,476 | 2,493 | 2,493 | +17 (+0.69%) | 12,300 |
3 Nov 2017 | JPY | 2,476 | 2,476 | 2,476 | 2,476 | 2,476 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 2,464 | 2,485 | 2,464 | 2,476 | 2,476 | +6 (+0.24%) | 9,600 |
1 Nov 2017 | JPY | 2,551 | 2,551 | 2,451 | 2,470 | 2,470 | -64 (-2.53%) | 33,200 |
31 Oct 2017 | JPY | 2,590 | 2,590 | 2,503 | 2,534 | 2,534 | -25 (-0.98%) | 18,200 |
30 Oct 2017 | JPY | 2,590 | 2,590 | 2,527 | 2,559 | 2,559 | -14 (-0.54%) | 78,200 |
27 Oct 2017 | JPY | 2,556 | 2,589 | 2,556 | 2,573 | 2,573 | +4 (+0.16%) | 17,800 |
26 Oct 2017 | JPY | 2,550 | 2,571 | 2,540 | 2,569 | 2,569 | +6 (+0.23%) | 12,300 |
25 Oct 2017 | JPY | 2,547 | 2,584 | 2,543 | 2,563 | 2,563 | +33 (+1.30%) | 30,700 |