Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2018 | JPY | 1,297 | 1,297 | 1,297 | 1,297 | 1,297 | 0.0 (0.0%) | 0 |
5 Jan 2018 | JPY | 1,300 | 1,304.6666 | 1,292.6666 | 1,297 | 1,297 | +9.667 (+0.75%) | 3,483,900 |
4 Jan 2018 | JPY | 1,281.6666 | 1,290.6666 | 1,274.6666 | 1,287.3334 | 1,287.3334 | +16 (+1.26%) | 4,325,700 |
3 Jan 2018 | JPY | 1,271.3334 | 1,271.3334 | 1,271.3334 | 1,271.3334 | 1,271.3334 | 0.0 (0.0%) | 0 |
2 Jan 2018 | JPY | 1,271.3334 | 1,271.3334 | 1,271.3334 | 1,271.3334 | 1,271.3334 | 0.0 (0.0%) | 0 |
1 Jan 2018 | JPY | 1,271.3334 | 1,271.3334 | 1,271.3334 | 1,271.3334 | 1,271.3334 | 0.0 (0.0%) | 0 |
29 Dec 2017 | JPY | 1,267.6666 | 1,276.3334 | 1,267.6666 | 1,271.3334 | 1,271.3334 | +8.667 (+0.69%) | 3,517,800 |
28 Dec 2017 | JPY | 1,267 | 1,271 | 1,258.6666 | 1,262.6666 | 1,262.6666 | -12 (-0.94%) | 2,919,000 |
27 Dec 2017 | JPY | 1,277.3334 | 1,281.6666 | 1,269.6666 | 1,274.6666 | 1,274.6666 | -0.333 (-0.03%) | 2,375,100 |
26 Dec 2017 | JPY | 1,276.6666 | 1,278.3334 | 1,268.3334 | 1,275 | 1,275 | -2.667 (-0.21%) | 1,888,200 |
25 Dec 2017 | JPY | 1,291.3334 | 1,293 | 1,272.3334 | 1,277.6666 | 1,277.6666 | +3.333 (+0.26%) | 2,894,700 |
22 Dec 2017 | JPY | 1,276.6666 | 1,290.3334 | 1,269 | 1,274.3334 | 1,274.3334 | -3.667 (-0.29%) | 4,628,100 |
21 Dec 2017 | JPY | 1,286.6666 | 1,289.3334 | 1,276.3334 | 1,278 | 1,278 | -7.667 (-0.60%) | 3,468,300 |
20 Dec 2017 | JPY | 1,279.3334 | 1,292.3334 | 1,273.6666 | 1,285.6666 | 1,285.6666 | +14.667 (+1.15%) | 5,902,200 |
19 Dec 2017 | JPY | 1,272.3334 | 1,279.3334 | 1,267.6666 | 1,271 | 1,271 | -1.333 (-0.10%) | 4,623,300 |
18 Dec 2017 | JPY | 1,243.3334 | 1,274 | 1,238.3334 | 1,272.3334 | 1,272.3334 | +38.333 (+3.11%) | 6,727,200 |
15 Dec 2017 | JPY | 1,228 | 1,242 | 1,219.3334 | 1,234 | 1,234 | +5 (+0.41%) | 7,075,200 |
14 Dec 2017 | JPY | 1,233.3334 | 1,233.6666 | 1,221 | 1,229 | 1,229 | -10.667 (-0.86%) | 5,780,400 |
13 Dec 2017 | JPY | 1,254.3334 | 1,255.6666 | 1,234.6666 | 1,239.6666 | 1,239.6666 | +8.667 (+0.70%) | 5,521,200 |
12 Dec 2017 | JPY | 1,221 | 1,236.3334 | 1,216.3334 | 1,231 | 1,231 | +10 (+0.82%) | 3,404,400 |
11 Dec 2017 | JPY | 1,213 | 1,226 | 1,203.3334 | 1,221 | 1,221 | +24.333 (+2.03%) | 4,705,500 |
8 Dec 2017 | JPY | 1,175 | 1,202.3334 | 1,175 | 1,196.6666 | 1,196.6666 | +6 (+0.50%) | 6,176,400 |
7 Dec 2017 | JPY | 1,185.3334 | 1,195.3334 | 1,184 | 1,190.6666 | 1,190.6666 | +8.667 (+0.73%) | 4,543,200 |
6 Dec 2017 | JPY | 1,205 | 1,205.3334 | 1,180.6666 | 1,182 | 1,182 | -35 (-2.88%) | 7,938,300 |
5 Dec 2017 | JPY | 1,217.6666 | 1,225.3334 | 1,209.6666 | 1,217 | 1,217 | +1.333 (+0.11%) | 3,580,500 |
4 Dec 2017 | JPY | 1,232 | 1,232.3334 | 1,214 | 1,215.6666 | 1,215.6666 | -9.333 (-0.76%) | 6,075,900 |
1 Dec 2017 | JPY | 1,231.6666 | 1,246.6666 | 1,218 | 1,225 | 1,225 | +6.667 (+0.55%) | 9,470,100 |
30 Nov 2017 | JPY | 1,192.6666 | 1,231 | 1,187.6666 | 1,218.3334 | 1,218.3334 | +25.667 (+2.15%) | 11,779,500 |
29 Nov 2017 | JPY | 1,163.3334 | 1,197 | 1,162.6666 | 1,192.6666 | 1,192.6666 | +42.667 (+3.71%) | 7,905,900 |
28 Nov 2017 | JPY | 1,155 | 1,158.6666 | 1,142 | 1,150 | 1,150 | -9 (-0.78%) | 5,768,400 |