Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2017 | JPY | 1,458 | 1,458 | 1,447 | 1,450 | 1,450 | -7 (-0.48%) | 2,000 |
4 Dec 2017 | JPY | 1,442 | 1,457 | 1,440 | 1,457 | 1,457 | +11 (+0.76%) | 3,700 |
1 Dec 2017 | JPY | 1,467 | 1,467 | 1,444 | 1,446 | 1,446 | -21 (-1.43%) | 5,000 |
30 Nov 2017 | JPY | 1,467 | 1,467 | 1,465 | 1,467 | 1,467 | +3 (+0.20%) | 1,400 |
29 Nov 2017 | JPY | 1,467 | 1,467 | 1,464 | 1,464 | 1,464 | +2 (+0.14%) | 1,500 |
28 Nov 2017 | JPY | 1,462 | 1,465 | 1,452 | 1,462 | 1,462 | +2 (+0.14%) | 2,800 |
27 Nov 2017 | JPY | 1,452 | 1,460 | 1,442 | 1,460 | 1,460 | +10 (+0.69%) | 4,700 |
24 Nov 2017 | JPY | 1,449 | 1,450 | 1,440 | 1,450 | 1,450 | +10 (+0.69%) | 3,700 |
23 Nov 2017 | JPY | 1,440 | 1,440 | 1,440 | 1,440 | 1,440 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 1,432 | 1,441 | 1,431 | 1,440 | 1,440 | +9 (+0.63%) | 2,500 |
21 Nov 2017 | JPY | 1,431 | 1,431 | 1,431 | 1,431 | 1,431 | 0.0 (0.0%) | 0 |
20 Nov 2017 | JPY | 1,430 | 1,431 | 1,430 | 1,431 | 1,431 | +1 (+0.07%) | 300 |
17 Nov 2017 | JPY | 1,419 | 1,434 | 1,419 | 1,430 | 1,430 | +11 (+0.78%) | 1,600 |
16 Nov 2017 | JPY | 1,426 | 1,426 | 1,410 | 1,419 | 1,419 | +12 (+0.85%) | 900 |
15 Nov 2017 | JPY | 1,435 | 1,435 | 1,407 | 1,407 | 1,407 | -18 (-1.26%) | 1,700 |
14 Nov 2017 | JPY | 1,443 | 1,443 | 1,425 | 1,425 | 1,425 | -3 (-0.21%) | 1,300 |
13 Nov 2017 | JPY | 1,428 | 1,428 | 1,428 | 1,428 | 1,428 | 0.0 (0.0%) | 0 |
10 Nov 2017 | JPY | 1,428 | 1,428 | 1,428 | 1,428 | 1,428 | 0.0 (0.0%) | 0 |
9 Nov 2017 | JPY | 1,438 | 1,438 | 1,428 | 1,428 | 1,428 | -17 (-1.18%) | 900 |
8 Nov 2017 | JPY | 1,420 | 1,445 | 1,418 | 1,445 | 1,445 | +24 (+1.69%) | 1,500 |
7 Nov 2017 | JPY | 1,421 | 1,421 | 1,421 | 1,421 | 1,421 | 0.0 (0.0%) | 0 |
6 Nov 2017 | JPY | 1,421 | 1,421 | 1,421 | 1,421 | 1,421 | -3 (-0.21%) | 1,000 |
3 Nov 2017 | JPY | 1,424 | 1,424 | 1,424 | 1,424 | 1,424 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 1,426 | 1,426 | 1,422 | 1,424 | 1,424 | -2 (-0.14%) | 500 |
1 Nov 2017 | JPY | 1,428 | 1,440 | 1,425 | 1,426 | 1,426 | -2 (-0.14%) | 2,500 |
31 Oct 2017 | JPY | 1,428 | 1,429 | 1,428 | 1,428 | 1,428 | -3 (-0.21%) | 900 |
30 Oct 2017 | JPY | 1,453 | 1,453 | 1,431 | 1,431 | 1,431 | 0.0 (0.0%) | 900 |
27 Oct 2017 | JPY | 1,431 | 1,431 | 1,431 | 1,431 | 1,431 | 0.0 (0.0%) | 0 |
26 Oct 2017 | JPY | 1,423 | 1,431 | 1,423 | 1,431 | 1,431 | +2 (+0.14%) | 3,200 |
25 Oct 2017 | JPY | 1,428 | 1,431 | 1,428 | 1,429 | 1,429 | -2 (-0.14%) | 1,900 |