Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2017 | JPY | 1,768 | 2,089 | 1,761 | 1,994 | 1,994 | +266 (+15.39%) | 1,865,000 |
30 Nov 2017 | JPY | 1,719 | 1,755 | 1,695 | 1,728 | 1,728 | -7 (-0.40%) | 497,400 |
29 Nov 2017 | JPY | 1,717 | 1,751 | 1,703 | 1,735 | 1,735 | +18 (+1.05%) | 94,400 |
28 Nov 2017 | JPY | 1,720 | 1,736 | 1,680 | 1,717 | 1,717 | -14 (-0.81%) | 88,200 |
27 Nov 2017 | JPY | 1,733 | 1,759 | 1,712 | 1,731 | 1,731 | +7 (+0.41%) | 156,500 |
24 Nov 2017 | JPY | 1,669 | 1,736 | 1,668 | 1,724 | 1,724 | +41 (+2.44%) | 137,000 |
23 Nov 2017 | JPY | 1,683 | 1,683 | 1,683 | 1,683 | 1,683 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 1,710 | 1,724 | 1,667 | 1,683 | 1,683 | -15 (-0.88%) | 96,700 |
21 Nov 2017 | JPY | 1,692 | 1,706 | 1,658 | 1,698 | 1,698 | +6 (+0.35%) | 128,900 |
20 Nov 2017 | JPY | 1,652 | 1,695 | 1,643 | 1,692 | 1,692 | +41 (+2.48%) | 118,100 |
17 Nov 2017 | JPY | 1,683 | 1,683 | 1,621 | 1,651 | 1,651 | -13 (-0.78%) | 218,800 |
16 Nov 2017 | JPY | 1,632 | 1,685 | 1,632 | 1,664 | 1,664 | +33 (+2.02%) | 122,200 |
15 Nov 2017 | JPY | 1,678 | 1,698 | 1,609 | 1,631 | 1,631 | -43 (-2.57%) | 314,200 |
14 Nov 2017 | JPY | 1,730 | 1,746 | 1,664 | 1,674 | 1,674 | -63 (-3.63%) | 264,500 |
13 Nov 2017 | JPY | 1,801 | 1,802 | 1,714 | 1,737 | 1,737 | -65 (-3.61%) | 383,800 |
10 Nov 2017 | JPY | 1,767 | 1,806 | 1,760 | 1,802 | 1,802 | +7 (+0.39%) | 247,100 |
9 Nov 2017 | JPY | 1,679 | 1,838 | 1,671 | 1,795 | 1,795 | +167 (+10.26%) | 749,000 |
8 Nov 2017 | JPY | 1,550 | 1,632 | 1,547 | 1,628 | 1,628 | +78 (+5.03%) | 267,200 |
7 Nov 2017 | JPY | 1,511 | 1,557 | 1,510 | 1,550 | 1,550 | +21 (+1.37%) | 237,300 |
6 Nov 2017 | JPY | 1,518 | 1,539 | 1,505 | 1,529 | 1,529 | +10 (+0.66%) | 195,300 |
3 Nov 2017 | JPY | 1,519 | 1,519 | 1,519 | 1,519 | 1,519 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 1,572 | 1,574 | 1,513 | 1,519 | 1,519 | -56 (-3.56%) | 297,500 |
1 Nov 2017 | JPY | 1,586 | 1,592 | 1,560 | 1,575 | 1,575 | -17 (-1.07%) | 218,900 |
31 Oct 2017 | JPY | 1,569 | 1,617 | 1,557 | 1,592 | 1,592 | +28 (+1.79%) | 262,900 |
30 Oct 2017 | JPY | 1,539 | 1,573 | 1,528 | 1,564 | 1,564 | +28 (+1.82%) | 206,300 |
27 Oct 2017 | JPY | 1,516 | 1,547 | 1,501 | 1,536 | 1,536 | +27 (+1.79%) | 141,400 |
26 Oct 2017 | JPY | 1,529 | 1,543 | 1,502 | 1,509 | 1,509 | -33 (-2.14%) | 195,300 |
25 Oct 2017 | JPY | 1,543 | 1,549 | 1,533 | 1,542 | 1,542 | -16 (-1.03%) | 142,100 |
24 Oct 2017 | JPY | 1,540 | 1,566 | 1,535 | 1,558 | 1,558 | 0.0 (0.0%) | 158,500 |
23 Oct 2017 | JPY | 1,551 | 1,570 | 1,547 | 1,558 | 1,558 | +13 (+0.84%) | 167,100 |