Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2017 | JPY | 2,160 | 2,193 | 2,145 | 2,165 | 2,165 | -24 (-1.10%) | 12,200 |
5 Dec 2017 | JPY | 2,211 | 2,211 | 2,170 | 2,189 | 2,189 | -39 (-1.75%) | 9,000 |
4 Dec 2017 | JPY | 2,244 | 2,244 | 2,197 | 2,228 | 2,228 | -16 (-0.71%) | 9,600 |
1 Dec 2017 | JPY | 2,150 | 2,250 | 2,141 | 2,244 | 2,244 | +94 (+4.37%) | 15,500 |
30 Nov 2017 | JPY | 2,160 | 2,160 | 2,131 | 2,150 | 2,150 | 0.0 (0.0%) | 6,400 |
29 Nov 2017 | JPY | 2,164 | 2,164 | 2,120 | 2,150 | 2,150 | 0.0 (0.0%) | 11,700 |
28 Nov 2017 | JPY | 2,166 | 2,175 | 2,110 | 2,150 | 2,150 | -16 (-0.74%) | 5,100 |
27 Nov 2017 | JPY | 2,191 | 2,191 | 2,166 | 2,166 | 2,166 | -34 (-1.55%) | 6,700 |
24 Nov 2017 | JPY | 2,201 | 2,222 | 2,192 | 2,200 | 2,200 | 0.0 (0.0%) | 10,200 |
23 Nov 2017 | JPY | 2,200 | 2,200 | 2,200 | 2,200 | 2,200 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 2,189 | 2,200 | 2,166 | 2,200 | 2,200 | +20 (+0.92%) | 5,200 |
21 Nov 2017 | JPY | 2,190 | 2,190 | 2,160 | 2,180 | 2,180 | +15 (+0.69%) | 6,400 |
20 Nov 2017 | JPY | 2,096 | 2,199 | 2,096 | 2,165 | 2,165 | +55 (+2.61%) | 4,200 |
17 Nov 2017 | JPY | 2,088 | 2,110 | 2,088 | 2,110 | 2,110 | +20 (+0.96%) | 5,200 |
16 Nov 2017 | JPY | 2,087 | 2,114 | 1,955 | 2,090 | 2,090 | -20 (-0.95%) | 11,100 |
15 Nov 2017 | JPY | 2,199 | 2,200 | 2,110 | 2,110 | 2,110 | -39 (-1.81%) | 11,300 |
14 Nov 2017 | JPY | 2,100 | 2,175 | 2,080 | 2,149 | 2,149 | +54 (+2.58%) | 11,100 |
13 Nov 2017 | JPY | 2,000 | 2,118 | 2,000 | 2,095 | 2,095 | +135 (+6.89%) | 28,100 |
10 Nov 2017 | JPY | 2,003 | 2,003 | 1,832 | 1,960 | 1,960 | -15 (-0.76%) | 8,400 |
9 Nov 2017 | JPY | 2,001 | 2,014 | 1,970 | 1,975 | 1,975 | -26 (-1.30%) | 9,700 |
8 Nov 2017 | JPY | 1,980 | 2,014 | 1,980 | 2,001 | 2,001 | +1 (+0.05%) | 8,600 |
7 Nov 2017 | JPY | 1,995 | 2,014 | 1,995 | 2,000 | 2,000 | -15 (-0.74%) | 5,900 |
6 Nov 2017 | JPY | 1,980 | 2,015 | 1,976 | 2,015 | 2,015 | +56 (+2.86%) | 8,900 |
3 Nov 2017 | JPY | 1,959 | 1,959 | 1,959 | 1,959 | 1,959 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 1,940 | 1,959 | 1,910 | 1,959 | 1,959 | +19 (+0.98%) | 2,400 |
1 Nov 2017 | JPY | 1,971 | 1,971 | 1,940 | 1,940 | 1,940 | -41 (-2.07%) | 3,400 |
31 Oct 2017 | JPY | 1,961 | 1,997 | 1,960 | 1,981 | 1,981 | +20 (+1.02%) | 6,500 |
30 Oct 2017 | JPY | 1,905 | 1,981 | 1,905 | 1,961 | 1,961 | +21 (+1.08%) | 10,100 |
27 Oct 2017 | JPY | 1,861 | 1,978 | 1,861 | 1,940 | 1,940 | +67 (+3.58%) | 25,300 |
26 Oct 2017 | JPY | 1,811 | 1,880 | 1,780 | 1,873 | 1,873 | +62 (+3.42%) | 14,100 |