Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2017 | JPY | 2,095 | 2,135 | 2,095 | 2,122 | 2,122 | +26 (+1.24%) | 2,119,800 |
7 Dec 2017 | JPY | 2,072 | 2,100 | 2,064 | 2,096 | 2,096 | +46 (+2.24%) | 1,745,700 |
6 Dec 2017 | JPY | 2,069 | 2,071 | 2,041 | 2,050 | 2,050 | -23 (-1.11%) | 2,007,600 |
5 Dec 2017 | JPY | 2,018 | 2,087 | 2,018 | 2,073 | 2,073 | +60 (+2.98%) | 1,636,300 |
4 Dec 2017 | JPY | 2,018 | 2,027 | 2,012 | 2,013 | 2,013 | +3 (+0.15%) | 923,300 |
1 Dec 2017 | JPY | 2,037 | 2,040 | 2,002 | 2,010 | 2,010 | -19 (-0.94%) | 1,261,100 |
30 Nov 2017 | JPY | 2,000 | 2,056 | 1,995 | 2,029 | 2,029 | +34 (+1.70%) | 4,968,300 |
29 Nov 2017 | JPY | 1,984 | 2,001 | 1,969 | 1,995 | 1,995 | +26 (+1.32%) | 1,297,500 |
28 Nov 2017 | JPY | 1,992 | 1,992 | 1,956 | 1,969 | 1,969 | +1 (+0.05%) | 2,023,500 |
27 Nov 2017 | JPY | 1,986 | 1,994 | 1,967 | 1,968 | 1,968 | -29 (-1.45%) | 1,423,800 |
24 Nov 2017 | JPY | 1,988 | 2,002 | 1,981 | 1,997 | 1,997 | +1 (+0.05%) | 859,800 |
23 Nov 2017 | JPY | 1,996 | 1,996 | 1,996 | 1,996 | 1,996 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 2,025 | 2,026 | 1,990 | 1,996 | 1,996 | -22 (-1.09%) | 979,200 |
21 Nov 2017 | JPY | 2,040 | 2,047 | 2,015 | 2,018 | 2,018 | -12 (-0.59%) | 873,400 |
20 Nov 2017 | JPY | 2,034 | 2,062 | 2,026 | 2,030 | 2,030 | -7 (-0.34%) | 1,468,400 |
17 Nov 2017 | JPY | 2,060 | 2,067 | 2,028 | 2,037 | 2,037 | +7 (+0.34%) | 1,728,100 |
16 Nov 2017 | JPY | 1,997 | 2,042 | 1,997 | 2,030 | 2,030 | +39 (+1.96%) | 1,313,500 |
15 Nov 2017 | JPY | 2,008 | 2,013 | 1,986 | 1,991 | 1,991 | -32 (-1.58%) | 1,436,700 |
14 Nov 2017 | JPY | 2,019 | 2,043 | 2,015 | 2,023 | 2,023 | +3 (+0.15%) | 2,411,600 |
13 Nov 2017 | JPY | 2,043 | 2,057 | 2,019 | 2,020 | 2,020 | -37 (-1.80%) | 1,415,200 |
10 Nov 2017 | JPY | 2,066 | 2,110 | 2,028 | 2,057 | 2,057 | -59 (-2.79%) | 2,316,900 |
9 Nov 2017 | JPY | 2,145 | 2,157 | 2,088 | 2,116 | 2,116 | -7 (-0.33%) | 2,375,900 |
8 Nov 2017 | JPY | 2,137 | 2,139 | 2,104 | 2,123 | 2,123 | -21 (-0.98%) | 1,588,200 |
7 Nov 2017 | JPY | 2,096 | 2,145 | 2,091 | 2,144 | 2,144 | +46 (+2.19%) | 1,802,100 |
6 Nov 2017 | JPY | 2,091 | 2,111 | 2,088 | 2,098 | 2,098 | +12 (+0.58%) | 1,343,100 |
3 Nov 2017 | JPY | 2,086 | 2,086 | 2,086 | 2,086 | 2,086 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 2,060 | 2,092 | 2,055 | 2,086 | 2,086 | +41 (+2.00%) | 1,658,000 |
1 Nov 2017 | JPY | 2,030 | 2,049 | 2,017 | 2,045 | 2,045 | +26 (+1.29%) | 1,099,700 |
31 Oct 2017 | JPY | 1,969 | 2,022 | 1,966 | 2,019 | 2,019 | +32 (+1.61%) | 1,067,200 |
30 Oct 2017 | JPY | 1,994 | 2,010 | 1,987 | 1,987 | 1,987 | -11 (-0.55%) | 2,110,800 |