Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2018 | JPY | 1,507.3334 | 1,507.3334 | 1,507.3334 | 1,507.3334 | 1,507.3334 | 0.0 (0.0%) | 0 |
5 Jan 2018 | JPY | 1,506 | 1,517.6666 | 1,502 | 1,507.3334 | 1,507.3334 | +10 (+0.67%) | 3,336,900 |
4 Jan 2018 | JPY | 1,481.6666 | 1,498.3334 | 1,472.6666 | 1,497.3334 | 1,497.3334 | +42.667 (+2.93%) | 3,942,900 |
3 Jan 2018 | JPY | 1,454.6666 | 1,454.6666 | 1,454.6666 | 1,454.6666 | 1,454.6666 | 0.0 (0.0%) | 0 |
2 Jan 2018 | JPY | 1,454.6666 | 1,454.6666 | 1,454.6666 | 1,454.6666 | 1,454.6666 | 0.0 (0.0%) | 0 |
1 Jan 2018 | JPY | 1,454.6666 | 1,454.6666 | 1,454.6666 | 1,454.6666 | 1,454.6666 | 0.0 (0.0%) | 0 |
29 Dec 2017 | JPY | 1,456.6666 | 1,462 | 1,449.3334 | 1,454.6666 | 1,454.6666 | +5.667 (+0.39%) | 1,428,600 |
28 Dec 2017 | JPY | 1,466.3334 | 1,467.6666 | 1,444.6666 | 1,449 | 1,449 | -14.667 (-1.00%) | 2,119,500 |
27 Dec 2017 | JPY | 1,473 | 1,474.6666 | 1,460.3334 | 1,463.6666 | 1,463.6666 | -12.333 (-0.84%) | 2,487,600 |
26 Dec 2017 | JPY | 1,472 | 1,479 | 1,458.6666 | 1,476 | 1,476 | +4.333 (+0.29%) | 2,252,400 |
25 Dec 2017 | JPY | 1,472.6666 | 1,474.3334 | 1,461.3334 | 1,471.6666 | 1,471.6666 | +3.333 (+0.23%) | 1,463,400 |
22 Dec 2017 | JPY | 1,469 | 1,480 | 1,457.3334 | 1,468.3334 | 1,468.3334 | -4 (-0.27%) | 2,940,600 |
21 Dec 2017 | JPY | 1,486 | 1,487.6666 | 1,466.6666 | 1,472.3334 | 1,472.3334 | -9.667 (-0.65%) | 2,580,000 |
20 Dec 2017 | JPY | 1,500 | 1,502.6666 | 1,478 | 1,482 | 1,482 | +8.667 (+0.59%) | 2,905,800 |
19 Dec 2017 | JPY | 1,462 | 1,477.6666 | 1,445.3334 | 1,473.3334 | 1,473.3334 | -7.667 (-0.52%) | 2,804,100 |
18 Dec 2017 | JPY | 1,442.3334 | 1,484.6666 | 1,433.6666 | 1,481 | 1,481 | +55 (+3.86%) | 5,255,400 |
15 Dec 2017 | JPY | 1,425 | 1,437.6666 | 1,417 | 1,426 | 1,426 | -12.333 (-0.86%) | 8,193,600 |
14 Dec 2017 | JPY | 1,480.3334 | 1,480.3334 | 1,433.6666 | 1,438.3334 | 1,438.3334 | -65 (-4.32%) | 8,280,900 |
13 Dec 2017 | JPY | 1,506.6666 | 1,520 | 1,491 | 1,503.3334 | 1,503.3334 | 0.0 (0.0%) | 5,771,400 |
12 Dec 2017 | JPY | 1,479 | 1,506 | 1,470.6666 | 1,503.3334 | 1,503.3334 | +24 (+1.62%) | 3,815,400 |
11 Dec 2017 | JPY | 1,453.3334 | 1,481.3334 | 1,452.3334 | 1,479.3334 | 1,479.3334 | +29 (+2.00%) | 3,821,100 |
8 Dec 2017 | JPY | 1,434.3334 | 1,463.6666 | 1,427.3334 | 1,450.3334 | 1,450.3334 | -7.333 (-0.50%) | 9,003,900 |
7 Dec 2017 | JPY | 1,476.6666 | 1,481.6666 | 1,453.6666 | 1,457.6666 | 1,457.6666 | -21 (-1.42%) | 3,815,100 |
6 Dec 2017 | JPY | 1,488.3334 | 1,496.3334 | 1,462.6666 | 1,478.6666 | 1,478.6666 | -18.333 (-1.22%) | 4,369,500 |
5 Dec 2017 | JPY | 1,492 | 1,512.3334 | 1,488.6666 | 1,497 | 1,497 | +1.667 (+0.11%) | 2,473,500 |
4 Dec 2017 | JPY | 1,529.3334 | 1,529.3334 | 1,491 | 1,495.3334 | 1,495.3334 | -28.333 (-1.86%) | 4,229,700 |
1 Dec 2017 | JPY | 1,526 | 1,527.3334 | 1,505.3334 | 1,523.6666 | 1,523.6666 | +13 (+0.86%) | 4,494,300 |
30 Nov 2017 | JPY | 1,488.3334 | 1,519.3334 | 1,488.3334 | 1,510.6666 | 1,510.6666 | +44 (+3.00%) | 7,070,400 |
29 Nov 2017 | JPY | 1,449.3334 | 1,472.3334 | 1,449.3334 | 1,466.6666 | 1,466.6666 | +40 (+2.80%) | 3,695,100 |
28 Nov 2017 | JPY | 1,426 | 1,437.6666 | 1,415.3334 | 1,426.6666 | 1,426.6666 | +0.667 (+0.05%) | 2,906,700 |