Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2017 | JPY | 2,443.3333 | 2,473.3333 | 2,436.6668 | 2,460 | 2,460 | +20 (+0.82%) | 126,750 |
6 Dec 2017 | JPY | 2,436.6668 | 2,490 | 2,416.6668 | 2,440 | 2,440 | -20 (-0.81%) | 164,400 |
5 Dec 2017 | JPY | 2,400 | 2,460 | 2,400 | 2,460 | 2,460 | +33.333 (+1.37%) | 111,300 |
4 Dec 2017 | JPY | 2,463.3333 | 2,500 | 2,416.6668 | 2,426.6668 | 2,426.6668 | -46.666 (-1.89%) | 155,700 |
1 Dec 2017 | JPY | 2,513.3333 | 2,513.3333 | 2,463.3333 | 2,473.3333 | 2,473.3333 | -16.667 (-0.67%) | 126,300 |
30 Nov 2017 | JPY | 2,456.6668 | 2,496.6668 | 2,416.6668 | 2,490 | 2,490 | +23.333 (+0.95%) | 202,500 |
29 Nov 2017 | JPY | 2,443.3333 | 2,470 | 2,420 | 2,466.6668 | 2,466.6668 | +50 (+2.07%) | 210,450 |
28 Nov 2017 | JPY | 2,370 | 2,416.6668 | 2,346.6668 | 2,416.6668 | 2,416.6668 | +50 (+2.11%) | 156,600 |
27 Nov 2017 | JPY | 2,443.3333 | 2,443.3333 | 2,356.6668 | 2,366.6668 | 2,366.6668 | -30 (-1.25%) | 129,150 |
24 Nov 2017 | JPY | 2,413.3333 | 2,453.3333 | 2,396.6668 | 2,396.6668 | 2,396.6668 | 0.0 (0.0%) | 153,300 |
23 Nov 2017 | JPY | 2,396.6668 | 2,396.6668 | 2,396.6668 | 2,396.6668 | 2,396.6668 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 2,410 | 2,423.3333 | 2,383.3333 | 2,396.6668 | 2,396.6668 | +30 (+1.27%) | 171,150 |
21 Nov 2017 | JPY | 2,350 | 2,410 | 2,323.3333 | 2,366.6668 | 2,366.6668 | +26.667 (+1.14%) | 241,950 |
20 Nov 2017 | JPY | 2,246.6668 | 2,346.6668 | 2,236.6668 | 2,340 | 2,340 | +100 (+4.46%) | 259,350 |
17 Nov 2017 | JPY | 2,260 | 2,266.6668 | 2,216.6668 | 2,240 | 2,240 | -20 (-0.88%) | 268,350 |
16 Nov 2017 | JPY | 2,180 | 2,280 | 2,180 | 2,260 | 2,260 | +90 (+4.15%) | 237,450 |
15 Nov 2017 | JPY | 2,186.6668 | 2,193.3333 | 2,126.6668 | 2,170 | 2,170 | -56.667 (-2.54%) | 582,450 |
14 Nov 2017 | JPY | 2,243.3333 | 2,266.6668 | 2,226.6668 | 2,226.6668 | 2,226.6668 | -23.333 (-1.04%) | 308,700 |
13 Nov 2017 | JPY | 2,266.6668 | 2,290 | 2,243.3333 | 2,250 | 2,250 | -43.333 (-1.89%) | 213,300 |
10 Nov 2017 | JPY | 2,323.3333 | 2,346.6668 | 2,253.3333 | 2,293.3333 | 2,293.3333 | -60 (-2.55%) | 405,000 |
9 Nov 2017 | JPY | 2,423.3333 | 2,426.6668 | 2,340 | 2,353.3333 | 2,353.3333 | -70 (-2.89%) | 389,550 |
8 Nov 2017 | JPY | 2,520 | 2,523.3333 | 2,410 | 2,423.3333 | 2,423.3333 | -60 (-2.42%) | 564,150 |
7 Nov 2017 | JPY | 2,786.6668 | 2,786.6668 | 2,476.6668 | 2,483.3333 | 2,483.3333 | -290 (-10.46%) | 734,550 |
6 Nov 2017 | JPY | 2,823.3333 | 2,823.3333 | 2,770 | 2,773.3333 | 2,773.3333 | -30 (-1.07%) | 159,900 |
3 Nov 2017 | JPY | 2,803.3333 | 2,803.3333 | 2,803.3333 | 2,803.3333 | 2,803.3333 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 2,813.3333 | 2,826.6668 | 2,773.3333 | 2,803.3333 | 2,803.3333 | -6.667 (-0.24%) | 145,800 |
1 Nov 2017 | JPY | 2,770 | 2,820 | 2,750 | 2,810 | 2,810 | +40 (+1.44%) | 182,250 |
31 Oct 2017 | JPY | 2,746.6668 | 2,780 | 2,730 | 2,770 | 2,770 | +26.667 (+0.97%) | 165,900 |
30 Oct 2017 | JPY | 2,696.6668 | 2,746.6668 | 2,686.6668 | 2,743.3333 | 2,743.3333 | +73.333 (+2.75%) | 185,550 |
27 Oct 2017 | JPY | 2,643.3333 | 2,716.6668 | 2,626.6668 | 2,670 | 2,670 | +36.667 (+1.39%) | 246,300 |