Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2018 | JPY | 4,194 | 4,203 | 4,140 | 4,162 | 4,162 | -39 (-0.93%) | 2,190,000 |
11 Jan 2018 | JPY | 4,148 | 4,206 | 4,143 | 4,201 | 4,201 | +58 (+1.40%) | 3,009,000 |
10 Jan 2018 | JPY | 4,025 | 4,146 | 4,025 | 4,143 | 4,143 | +108 (+2.68%) | 2,297,000 |
9 Jan 2018 | JPY | 3,930 | 4,060 | 3,930 | 4,035 | 4,035 | +164 (+4.24%) | 3,369,000 |
8 Jan 2018 | JPY | 3,871 | 3,871 | 3,871 | 3,871 | 3,871 | 0.0 (0.0%) | 0 |
5 Jan 2018 | JPY | 3,860 | 3,884 | 3,831 | 3,871 | 3,871 | +51 (+1.34%) | 2,113,000 |
4 Jan 2018 | JPY | 3,755 | 3,833 | 3,728 | 3,820 | 3,820 | +117 (+3.16%) | 2,333,000 |
3 Jan 2018 | JPY | 3,703 | 3,703 | 3,703 | 3,703 | 3,703 | 0.0 (0.0%) | 0 |
2 Jan 2018 | JPY | 3,703 | 3,703 | 3,703 | 3,703 | 3,703 | 0.0 (0.0%) | 0 |
1 Jan 2018 | JPY | 3,703 | 3,703 | 3,703 | 3,703 | 3,703 | 0.0 (0.0%) | 0 |
29 Dec 2017 | JPY | 3,710 | 3,736 | 3,701 | 3,703 | 3,703 | -20 (-0.54%) | 910,000 |
28 Dec 2017 | JPY | 3,778 | 3,782 | 3,714 | 3,723 | 3,723 | -56 (-1.48%) | 727,000 |
27 Dec 2017 | JPY | 3,800 | 3,803 | 3,776 | 3,779 | 3,779 | +2 (+0.05%) | 960,000 |
26 Dec 2017 | JPY | 3,761 | 3,787 | 3,755 | 3,777 | 3,777 | +22 (+0.59%) | 986,000 |
25 Dec 2017 | JPY | 3,768 | 3,804 | 3,750 | 3,755 | 3,755 | -2 (-0.05%) | 1,202,000 |
22 Dec 2017 | JPY | 3,703 | 3,758 | 3,703 | 3,757 | 3,757 | +53 (+1.43%) | 1,264,000 |
21 Dec 2017 | JPY | 3,710 | 3,719 | 3,670 | 3,704 | 3,704 | -24 (-0.64%) | 1,249,000 |
20 Dec 2017 | JPY | 3,731 | 3,748 | 3,712 | 3,728 | 3,728 | -8 (-0.21%) | 1,282,000 |
19 Dec 2017 | JPY | 3,743 | 3,750 | 3,720 | 3,736 | 3,736 | +12 (+0.32%) | 1,038,000 |
18 Dec 2017 | JPY | 3,741 | 3,751 | 3,722 | 3,724 | 3,724 | +19 (+0.51%) | 1,222,000 |
15 Dec 2017 | JPY | 3,730 | 3,748 | 3,686 | 3,705 | 3,705 | -34 (-0.91%) | 1,620,000 |
14 Dec 2017 | JPY | 3,749 | 3,763 | 3,724 | 3,739 | 3,739 | -20 (-0.53%) | 1,225,000 |
13 Dec 2017 | JPY | 3,795 | 3,798 | 3,740 | 3,759 | 3,759 | -17 (-0.45%) | 1,120,000 |
12 Dec 2017 | JPY | 3,755 | 3,785 | 3,754 | 3,776 | 3,776 | +16 (+0.43%) | 1,047,000 |
11 Dec 2017 | JPY | 3,761 | 3,774 | 3,728 | 3,760 | 3,760 | -16 (-0.42%) | 1,352,000 |
8 Dec 2017 | JPY | 3,703 | 3,780 | 3,688 | 3,776 | 3,776 | +117 (+3.20%) | 3,196,000 |
7 Dec 2017 | JPY | 3,658 | 3,695 | 3,637 | 3,659 | 3,659 | +28 (+0.77%) | 1,580,000 |
6 Dec 2017 | JPY | 3,709 | 3,710 | 3,610 | 3,631 | 3,631 | -95 (-2.55%) | 2,371,000 |
5 Dec 2017 | JPY | 3,660 | 3,744 | 3,656 | 3,726 | 3,726 | +39 (+1.06%) | 1,204,000 |
4 Dec 2017 | JPY | 3,718 | 3,724 | 3,681 | 3,687 | 3,687 | -1 (-0.03%) | 1,178,000 |