Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2017 | JPY | 1,150 | 1,167 | 1,147 | 1,163 | 1,163 | +11 (+0.95%) | 33,000 |
6 Dec 2017 | JPY | 1,152 | 1,168 | 1,150 | 1,152 | 1,152 | -23 (-1.96%) | 38,300 |
5 Dec 2017 | JPY | 1,156 | 1,181 | 1,124 | 1,175 | 1,175 | +9 (+0.77%) | 55,400 |
4 Dec 2017 | JPY | 1,148 | 1,169 | 1,148 | 1,166 | 1,166 | +17 (+1.48%) | 31,300 |
1 Dec 2017 | JPY | 1,165 | 1,165 | 1,149 | 1,149 | 1,149 | -17 (-1.46%) | 22,000 |
30 Nov 2017 | JPY | 1,167 | 1,170 | 1,152 | 1,166 | 1,166 | +2 (+0.17%) | 27,200 |
29 Nov 2017 | JPY | 1,139 | 1,164 | 1,139 | 1,164 | 1,164 | +20 (+1.75%) | 42,600 |
28 Nov 2017 | JPY | 1,132 | 1,146 | 1,132 | 1,144 | 1,144 | +3 (+0.26%) | 20,700 |
27 Nov 2017 | JPY | 1,140 | 1,158 | 1,098 | 1,141 | 1,141 | +6 (+0.53%) | 81,900 |
24 Nov 2017 | JPY | 1,127 | 1,145 | 1,118 | 1,135 | 1,135 | +12 (+1.07%) | 60,300 |
23 Nov 2017 | JPY | 1,123 | 1,123 | 1,123 | 1,123 | 1,123 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 1,100 | 1,127 | 1,094 | 1,123 | 1,123 | +23 (+2.09%) | 57,000 |
21 Nov 2017 | JPY | 1,096 | 1,105 | 1,096 | 1,100 | 1,100 | +2 (+0.18%) | 12,500 |
20 Nov 2017 | JPY | 1,071 | 1,103 | 1,071 | 1,098 | 1,098 | +12 (+1.10%) | 39,600 |
17 Nov 2017 | JPY | 1,071 | 1,092 | 1,071 | 1,086 | 1,086 | +15 (+1.40%) | 41,400 |
16 Nov 2017 | JPY | 1,045 | 1,087 | 1,045 | 1,071 | 1,071 | +15 (+1.42%) | 21,700 |
15 Nov 2017 | JPY | 1,072 | 1,079 | 1,046 | 1,056 | 1,056 | -27 (-2.49%) | 38,200 |
14 Nov 2017 | JPY | 1,068 | 1,090 | 1,068 | 1,083 | 1,083 | +11 (+1.03%) | 28,300 |
13 Nov 2017 | JPY | 1,085 | 1,085 | 1,066 | 1,072 | 1,072 | -8 (-0.74%) | 16,900 |
10 Nov 2017 | JPY | 1,058 | 1,082 | 1,046 | 1,080 | 1,080 | -2 (-0.18%) | 22,100 |
9 Nov 2017 | JPY | 1,085 | 1,091 | 1,070 | 1,082 | 1,082 | -3 (-0.28%) | 29,100 |
8 Nov 2017 | JPY | 1,074 | 1,091 | 1,070 | 1,085 | 1,085 | +11 (+1.02%) | 39,500 |
7 Nov 2017 | JPY | 1,088 | 1,088 | 1,068 | 1,074 | 1,074 | -14 (-1.29%) | 51,500 |
6 Nov 2017 | JPY | 1,052 | 1,092 | 1,046 | 1,088 | 1,088 | +34 (+3.23%) | 101,900 |
3 Nov 2017 | JPY | 1,054 | 1,054 | 1,054 | 1,054 | 1,054 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 1,040 | 1,054 | 1,028 | 1,054 | 1,054 | +10 (+0.96%) | 22,600 |
1 Nov 2017 | JPY | 1,036 | 1,044 | 1,029 | 1,044 | 1,044 | +10 (+0.97%) | 33,900 |
31 Oct 2017 | JPY | 1,030 | 1,039 | 1,027 | 1,034 | 1,034 | 0.0 (0.0%) | 26,200 |
30 Oct 2017 | JPY | 1,008 | 1,040 | 1,008 | 1,034 | 1,034 | +26 (+2.58%) | 81,800 |
27 Oct 2017 | JPY | 999 | 1,010 | 998 | 1,008 | 1,008 | +7 (+0.70%) | 22,900 |