Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jan 2018 | JPY | 3,820 | 3,820 | 3,820 | 3,820 | 3,820 | 0.0 (0.0%) | 0 |
29 Dec 2017 | JPY | 3,925 | 3,955 | 3,815 | 3,820 | 3,820 | -100 (-2.55%) | 10,600 |
28 Dec 2017 | JPY | 3,970 | 4,005 | 3,920 | 3,920 | 3,920 | -20 (-0.51%) | 4,000 |
27 Dec 2017 | JPY | 3,970 | 3,970 | 3,900 | 3,940 | 3,940 | -60 (-1.50%) | 6,400 |
26 Dec 2017 | JPY | 4,045 | 4,050 | 3,905 | 4,000 | 4,000 | -90 (-2.20%) | 8,100 |
25 Dec 2017 | JPY | 4,110 | 4,135 | 4,000 | 4,090 | 4,090 | -90 (-2.15%) | 13,200 |
22 Dec 2017 | JPY | 4,245 | 4,275 | 4,150 | 4,180 | 4,180 | +5 (+0.12%) | 5,500 |
21 Dec 2017 | JPY | 4,240 | 4,270 | 4,175 | 4,175 | 4,175 | +5 (+0.12%) | 11,500 |
20 Dec 2017 | JPY | 4,175 | 4,190 | 4,100 | 4,170 | 4,170 | 0.0 (0.0%) | 4,000 |
19 Dec 2017 | JPY | 4,075 | 4,170 | 4,005 | 4,170 | 4,170 | +95 (+2.33%) | 6,000 |
18 Dec 2017 | JPY | 4,025 | 4,075 | 4,025 | 4,075 | 4,075 | +50 (+1.24%) | 2,000 |
15 Dec 2017 | JPY | 4,060 | 4,100 | 3,930 | 4,025 | 4,025 | -35 (-0.86%) | 9,700 |
14 Dec 2017 | JPY | 4,030 | 4,065 | 4,010 | 4,060 | 4,060 | -5 (-0.12%) | 3,900 |
13 Dec 2017 | JPY | 4,045 | 4,065 | 3,955 | 4,065 | 4,065 | +15 (+0.37%) | 5,200 |
12 Dec 2017 | JPY | 4,045 | 4,050 | 3,850 | 4,050 | 4,050 | +5 (+0.12%) | 14,200 |
11 Dec 2017 | JPY | 4,130 | 4,130 | 4,005 | 4,045 | 4,045 | +5 (+0.12%) | 6,100 |
8 Dec 2017 | JPY | 4,150 | 4,170 | 4,025 | 4,040 | 4,040 | -110 (-2.65%) | 5,900 |
7 Dec 2017 | JPY | 4,220 | 4,220 | 4,120 | 4,150 | 4,150 | -110 (-2.58%) | 5,300 |
6 Dec 2017 | JPY | 4,280 | 4,280 | 3,995 | 4,260 | 4,260 | -35 (-0.81%) | 19,600 |
5 Dec 2017 | JPY | 4,315 | 4,385 | 4,185 | 4,295 | 4,295 | -25 (-0.58%) | 11,800 |
4 Dec 2017 | JPY | 3,955 | 4,325 | 3,955 | 4,320 | 4,320 | +405 (+10.34%) | 25,900 |
1 Dec 2017 | JPY | 3,970 | 3,990 | 3,860 | 3,915 | 3,915 | -5 (-0.13%) | 5,300 |
30 Nov 2017 | JPY | 4,120 | 4,120 | 3,765 | 3,920 | 3,920 | -240 (-5.77%) | 39,600 |
29 Nov 2017 | JPY | 4,190 | 4,350 | 4,135 | 4,160 | 4,160 | -30 (-0.72%) | 10,900 |
28 Nov 2017 | JPY | 4,185 | 4,275 | 3,740 | 4,190 | 4,190 | +40 (+0.96%) | 30,000 |
27 Nov 2017 | JPY | 4,280 | 4,385 | 4,020 | 4,150 | 4,150 | -200 (-4.60%) | 22,300 |
24 Nov 2017 | JPY | 4,135 | 4,385 | 4,130 | 4,350 | 4,350 | +285 (+7.01%) | 28,000 |
23 Nov 2017 | JPY | 4,065 | 4,065 | 4,065 | 4,065 | 4,065 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 3,985 | 4,135 | 3,880 | 4,065 | 4,065 | +195 (+5.04%) | 17,100 |
21 Nov 2017 | JPY | 4,000 | 4,005 | 3,810 | 3,870 | 3,870 | -55 (-1.40%) | 20,300 |