Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2017 | JPY | 3,697 | 3,703 | 3,650 | 3,688 | 3,688 | -8 (-0.22%) | 1,562,000 |
30 Nov 2017 | JPY | 3,669 | 3,700 | 3,637 | 3,696 | 3,696 | +25 (+0.68%) | 2,369,000 |
29 Nov 2017 | JPY | 3,678 | 3,691 | 3,668 | 3,671 | 3,671 | +25 (+0.69%) | 1,508,000 |
28 Nov 2017 | JPY | 3,613 | 3,660 | 3,599 | 3,646 | 3,646 | +22 (+0.61%) | 1,490,000 |
27 Nov 2017 | JPY | 3,690 | 3,690 | 3,622 | 3,624 | 3,624 | -39 (-1.06%) | 1,433,000 |
24 Nov 2017 | JPY | 3,662 | 3,680 | 3,620 | 3,663 | 3,663 | -5 (-0.14%) | 1,444,000 |
23 Nov 2017 | JPY | 3,668 | 3,668 | 3,668 | 3,668 | 3,668 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 3,720 | 3,720 | 3,660 | 3,668 | 3,668 | -11 (-0.30%) | 2,048,000 |
21 Nov 2017 | JPY | 3,741 | 3,744 | 3,679 | 3,679 | 3,679 | -22 (-0.59%) | 1,870,000 |
20 Nov 2017 | JPY | 3,655 | 3,713 | 3,639 | 3,701 | 3,701 | +27 (+0.73%) | 1,892,000 |
17 Nov 2017 | JPY | 3,794 | 3,803 | 3,659 | 3,674 | 3,674 | -103 (-2.73%) | 4,713,000 |
16 Nov 2017 | JPY | 3,765 | 3,800 | 3,748 | 3,777 | 3,777 | +22 (+0.59%) | 2,659,000 |
15 Nov 2017 | JPY | 3,777 | 3,787 | 3,704 | 3,755 | 3,755 | -60 (-1.57%) | 3,916,000 |
14 Nov 2017 | JPY | 3,802 | 3,840 | 3,782 | 3,815 | 3,815 | -2 (-0.05%) | 1,809,000 |
13 Nov 2017 | JPY | 3,875 | 3,888 | 3,814 | 3,817 | 3,817 | -85 (-2.18%) | 1,547,000 |
10 Nov 2017 | JPY | 3,810 | 3,911 | 3,805 | 3,902 | 3,902 | +28 (+0.72%) | 2,586,000 |
9 Nov 2017 | JPY | 3,882 | 4,017 | 3,830 | 3,874 | 3,874 | -2 (-0.05%) | 4,282,000 |
8 Nov 2017 | JPY | 3,862 | 3,876 | 3,828 | 3,876 | 3,876 | -4 (-0.10%) | 2,451,000 |
7 Nov 2017 | JPY | 3,799 | 3,897 | 3,795 | 3,880 | 3,880 | +70 (+1.84%) | 1,939,000 |
6 Nov 2017 | JPY | 3,850 | 3,857 | 3,800 | 3,810 | 3,810 | -29 (-0.76%) | 1,435,000 |
3 Nov 2017 | JPY | 3,839 | 3,839 | 3,839 | 3,839 | 3,839 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 3,814 | 3,840 | 3,801 | 3,839 | 3,839 | +51 (+1.35%) | 1,619,000 |
1 Nov 2017 | JPY | 3,780 | 3,793 | 3,755 | 3,788 | 3,788 | +23 (+0.61%) | 1,870,000 |
31 Oct 2017 | JPY | 3,625 | 3,767 | 3,620 | 3,765 | 3,765 | +139 (+3.83%) | 3,056,000 |
30 Oct 2017 | JPY | 3,655 | 3,657 | 3,603 | 3,626 | 3,626 | -7 (-0.19%) | 2,456,000 |
27 Oct 2017 | JPY | 3,671 | 3,672 | 3,632 | 3,633 | 3,633 | -11 (-0.30%) | 2,215,000 |
26 Oct 2017 | JPY | 3,636 | 3,656 | 3,626 | 3,644 | 3,644 | +21 (+0.58%) | 1,116,000 |
25 Oct 2017 | JPY | 3,679 | 3,679 | 3,608 | 3,623 | 3,623 | -20 (-0.55%) | 1,481,000 |
24 Oct 2017 | JPY | 3,627 | 3,649 | 3,616 | 3,643 | 3,643 | +11 (+0.30%) | 1,392,000 |
23 Oct 2017 | JPY | 3,670 | 3,683 | 3,628 | 3,632 | 3,632 | -14 (-0.38%) | 1,758,000 |