Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2017 | JPY | 1,545 | 1,563 | 1,540 | 1,556 | 1,556 | +26 (+1.70%) | 1,745,000 |
7 Dec 2017 | JPY | 1,544 | 1,549 | 1,524 | 1,530 | 1,530 | -6 (-0.39%) | 767,700 |
6 Dec 2017 | JPY | 1,578 | 1,586 | 1,524 | 1,536 | 1,536 | -43 (-2.72%) | 1,381,000 |
5 Dec 2017 | JPY | 1,549 | 1,584 | 1,540 | 1,579 | 1,579 | +23 (+1.48%) | 1,112,300 |
4 Dec 2017 | JPY | 1,575 | 1,577 | 1,554 | 1,556 | 1,556 | -3 (-0.19%) | 589,200 |
1 Dec 2017 | JPY | 1,568 | 1,569 | 1,542 | 1,559 | 1,559 | +3 (+0.19%) | 927,200 |
30 Nov 2017 | JPY | 1,515 | 1,559 | 1,514 | 1,556 | 1,556 | +48 (+3.18%) | 1,504,100 |
29 Nov 2017 | JPY | 1,507 | 1,513 | 1,498 | 1,508 | 1,508 | +12 (+0.80%) | 724,200 |
28 Nov 2017 | JPY | 1,502 | 1,503 | 1,487 | 1,496 | 1,496 | -20 (-1.32%) | 1,136,100 |
27 Nov 2017 | JPY | 1,524 | 1,532 | 1,508 | 1,516 | 1,516 | -5 (-0.33%) | 880,200 |
24 Nov 2017 | JPY | 1,523 | 1,526 | 1,499 | 1,521 | 1,521 | -8 (-0.52%) | 813,000 |
23 Nov 2017 | JPY | 1,529 | 1,529 | 1,529 | 1,529 | 1,529 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 1,547 | 1,556 | 1,524 | 1,529 | 1,529 | -14 (-0.91%) | 2,325,900 |
21 Nov 2017 | JPY | 1,559 | 1,574 | 1,542 | 1,543 | 1,543 | -4 (-0.26%) | 1,142,700 |
20 Nov 2017 | JPY | 1,546 | 1,560 | 1,540 | 1,547 | 1,547 | -8 (-0.51%) | 909,300 |
17 Nov 2017 | JPY | 1,584 | 1,586 | 1,550 | 1,555 | 1,555 | -5 (-0.32%) | 1,424,300 |
16 Nov 2017 | JPY | 1,564 | 1,580 | 1,549 | 1,560 | 1,560 | -10 (-0.64%) | 1,375,600 |
15 Nov 2017 | JPY | 1,610 | 1,610 | 1,566 | 1,570 | 1,570 | -60 (-3.68%) | 1,113,800 |
14 Nov 2017 | JPY | 1,622 | 1,639 | 1,619 | 1,630 | 1,630 | +19 (+1.18%) | 929,400 |
13 Nov 2017 | JPY | 1,632 | 1,633 | 1,611 | 1,611 | 1,611 | -27 (-1.65%) | 925,200 |
10 Nov 2017 | JPY | 1,605 | 1,645 | 1,604 | 1,638 | 1,638 | +19 (+1.17%) | 1,087,100 |
9 Nov 2017 | JPY | 1,625 | 1,653 | 1,601 | 1,619 | 1,619 | 0.0 (0.0%) | 1,185,800 |
8 Nov 2017 | JPY | 1,614 | 1,621 | 1,606 | 1,619 | 1,619 | +5 (+0.31%) | 944,700 |
7 Nov 2017 | JPY | 1,625 | 1,625 | 1,603 | 1,614 | 1,614 | -18 (-1.10%) | 1,890,500 |
6 Nov 2017 | JPY | 1,647 | 1,650 | 1,614 | 1,632 | 1,632 | -13 (-0.79%) | 1,456,800 |
3 Nov 2017 | JPY | 1,645 | 1,645 | 1,645 | 1,645 | 1,645 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 1,626 | 1,646 | 1,616 | 1,645 | 1,645 | +25 (+1.54%) | 1,325,600 |
1 Nov 2017 | JPY | 1,593 | 1,624 | 1,584 | 1,620 | 1,620 | +39 (+2.47%) | 1,381,000 |
31 Oct 2017 | JPY | 1,561 | 1,584 | 1,558 | 1,581 | 1,581 | +20 (+1.28%) | 897,100 |
30 Oct 2017 | JPY | 1,570 | 1,572 | 1,557 | 1,561 | 1,561 | +4 (+0.26%) | 991,100 |