Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2017 | JPY | 1,431.3334 | 1,446 | 1,421.3334 | 1,426 | 1,426 | -2.667 (-0.19%) | 2,303,400 |
24 Nov 2017 | JPY | 1,430 | 1,432.6666 | 1,411 | 1,428.6666 | 1,428.6666 | -9.333 (-0.65%) | 4,245,000 |
23 Nov 2017 | JPY | 1,438 | 1,438 | 1,438 | 1,438 | 1,438 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 1,443.3334 | 1,454 | 1,434.3334 | 1,438 | 1,438 | +1 (+0.07%) | 2,672,400 |
21 Nov 2017 | JPY | 1,455 | 1,456.6666 | 1,434.3334 | 1,437 | 1,437 | -9.667 (-0.67%) | 3,988,800 |
20 Nov 2017 | JPY | 1,499 | 1,501.3334 | 1,443.3334 | 1,446.6666 | 1,446.6666 | -31.333 (-2.12%) | 4,842,900 |
17 Nov 2017 | JPY | 1,493 | 1,507.3334 | 1,456.6666 | 1,478 | 1,478 | -11.333 (-0.76%) | 5,670,300 |
16 Nov 2017 | JPY | 1,466.6666 | 1,499.3334 | 1,462.3334 | 1,489.3334 | 1,489.3334 | +14 (+0.95%) | 3,567,000 |
15 Nov 2017 | JPY | 1,492.6666 | 1,497.6666 | 1,466 | 1,475.3334 | 1,475.3334 | -32 (-2.12%) | 3,834,900 |
14 Nov 2017 | JPY | 1,512 | 1,516.6666 | 1,499.3334 | 1,507.3334 | 1,507.3334 | -6.667 (-0.44%) | 2,476,200 |
13 Nov 2017 | JPY | 1,521 | 1,535 | 1,510 | 1,514 | 1,514 | -14.667 (-0.96%) | 3,591,600 |
10 Nov 2017 | JPY | 1,524.3334 | 1,532 | 1,513.3334 | 1,528.6666 | 1,528.6666 | -5.333 (-0.35%) | 3,396,000 |
9 Nov 2017 | JPY | 1,533.3334 | 1,563.3334 | 1,513.3334 | 1,534 | 1,534 | +2 (+0.13%) | 4,449,000 |
8 Nov 2017 | JPY | 1,538.3334 | 1,538.3334 | 1,513.3334 | 1,532 | 1,532 | -3.667 (-0.24%) | 3,561,300 |
7 Nov 2017 | JPY | 1,520 | 1,541.6666 | 1,517 | 1,535.6666 | 1,535.6666 | +4.333 (+0.28%) | 3,914,700 |
6 Nov 2017 | JPY | 1,535 | 1,536.3334 | 1,524.6666 | 1,531.3334 | 1,531.3334 | -3.333 (-0.22%) | 3,509,700 |
3 Nov 2017 | JPY | 1,534.6666 | 1,534.6666 | 1,534.6666 | 1,534.6666 | 1,534.6666 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 1,533.3334 | 1,536.6666 | 1,518.3334 | 1,534.6666 | 1,534.6666 | +6 (+0.39%) | 3,393,600 |
1 Nov 2017 | JPY | 1,525.3334 | 1,535 | 1,514.3334 | 1,528.6666 | 1,528.6666 | +15.667 (+1.04%) | 4,465,200 |
31 Oct 2017 | JPY | 1,510 | 1,519.6666 | 1,501.6666 | 1,513 | 1,513 | -8.333 (-0.55%) | 3,957,300 |
30 Oct 2017 | JPY | 1,519.6666 | 1,524.3334 | 1,508.3334 | 1,521.3334 | 1,521.3334 | -9.667 (-0.63%) | 7,430,700 |
27 Oct 2017 | JPY | 1,534.3334 | 1,539 | 1,522.6666 | 1,531 | 1,531 | +12 (+0.79%) | 5,423,700 |
26 Oct 2017 | JPY | 1,517 | 1,519 | 1,503.3334 | 1,519 | 1,519 | +8 (+0.53%) | 3,954,300 |
25 Oct 2017 | JPY | 1,503.3334 | 1,521.6666 | 1,502 | 1,511 | 1,511 | +18.667 (+1.25%) | 6,883,200 |
24 Oct 2017 | JPY | 1,483 | 1,493 | 1,472.3334 | 1,492.3334 | 1,492.3334 | +19 (+1.29%) | 5,784,300 |
23 Oct 2017 | JPY | 1,470 | 1,476.3334 | 1,458.3334 | 1,473.3334 | 1,473.3334 | +23.333 (+1.61%) | 5,885,400 |
20 Oct 2017 | JPY | 1,426 | 1,455 | 1,422.6666 | 1,450 | 1,450 | +22 (+1.54%) | 6,673,800 |
19 Oct 2017 | JPY | 1,429.3334 | 1,431.6666 | 1,420 | 1,428 | 1,428 | +11.333 (+0.80%) | 3,836,100 |
18 Oct 2017 | JPY | 1,419.6666 | 1,432 | 1,406.6666 | 1,416.6666 | 1,416.6666 | +2 (+0.14%) | 5,239,200 |
17 Oct 2017 | JPY | 1,420 | 1,425.3334 | 1,406.6666 | 1,414.6666 | 1,414.6666 | -3.667 (-0.26%) | 4,369,800 |