Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2017 | JPY | 1,343 | 1,364 | 1,341 | 1,352 | 1,352 | -1 (-0.07%) | 404,500 |
24 Nov 2017 | JPY | 1,363 | 1,364 | 1,340 | 1,353 | 1,353 | -14 (-1.02%) | 490,100 |
23 Nov 2017 | JPY | 1,367 | 1,367 | 1,367 | 1,367 | 1,367 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 1,376 | 1,377 | 1,364 | 1,367 | 1,367 | -4 (-0.29%) | 318,900 |
21 Nov 2017 | JPY | 1,378 | 1,379 | 1,367 | 1,371 | 1,371 | -4 (-0.29%) | 320,300 |
20 Nov 2017 | JPY | 1,375 | 1,384 | 1,366 | 1,375 | 1,375 | +6 (+0.44%) | 425,400 |
17 Nov 2017 | JPY | 1,351 | 1,373 | 1,343 | 1,369 | 1,369 | +19 (+1.41%) | 595,100 |
16 Nov 2017 | JPY | 1,343 | 1,364 | 1,342 | 1,350 | 1,350 | +4 (+0.30%) | 524,300 |
15 Nov 2017 | JPY | 1,365 | 1,372 | 1,336 | 1,346 | 1,346 | -4 (-0.30%) | 666,700 |
14 Nov 2017 | JPY | 1,360 | 1,362 | 1,345 | 1,350 | 1,350 | -12 (-0.88%) | 598,200 |
13 Nov 2017 | JPY | 1,369 | 1,375 | 1,358 | 1,362 | 1,362 | -13 (-0.95%) | 536,300 |
10 Nov 2017 | JPY | 1,361 | 1,381 | 1,361 | 1,375 | 1,375 | 0.0 (0.0%) | 475,100 |
9 Nov 2017 | JPY | 1,400 | 1,401 | 1,363 | 1,375 | 1,375 | -20 (-1.43%) | 1,036,500 |
8 Nov 2017 | JPY | 1,368 | 1,397 | 1,366 | 1,395 | 1,395 | +34 (+2.50%) | 1,051,800 |
7 Nov 2017 | JPY | 1,374 | 1,376 | 1,354 | 1,361 | 1,361 | -29 (-2.09%) | 1,203,000 |
6 Nov 2017 | JPY | 1,418 | 1,422 | 1,388 | 1,390 | 1,390 | -22 (-1.56%) | 1,170,900 |
3 Nov 2017 | JPY | 1,412 | 1,412 | 1,412 | 1,412 | 1,412 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 1,412 | 1,418 | 1,397 | 1,412 | 1,412 | +1 (+0.07%) | 1,607,100 |
1 Nov 2017 | JPY | 1,462 | 1,466 | 1,411 | 1,411 | 1,411 | -50 (-3.42%) | 3,075,900 |
31 Oct 2017 | JPY | 1,507 | 1,508 | 1,437 | 1,461 | 1,461 | -286 (-16.37%) | 2,979,800 |
30 Oct 2017 | JPY | 1,787 | 1,815 | 1,732 | 1,747 | 1,747 | -16 (-0.91%) | 589,400 |
27 Oct 2017 | JPY | 1,744 | 1,763 | 1,741 | 1,763 | 1,763 | +27 (+1.56%) | 311,600 |
26 Oct 2017 | JPY | 1,703 | 1,739 | 1,701 | 1,736 | 1,736 | +28 (+1.64%) | 219,500 |
25 Oct 2017 | JPY | 1,718 | 1,718 | 1,704 | 1,708 | 1,708 | -12 (-0.70%) | 179,000 |
24 Oct 2017 | JPY | 1,719 | 1,727 | 1,712 | 1,720 | 1,720 | -3 (-0.17%) | 161,700 |
23 Oct 2017 | JPY | 1,730 | 1,740 | 1,717 | 1,723 | 1,723 | -2 (-0.12%) | 280,900 |
20 Oct 2017 | JPY | 1,716 | 1,735 | 1,709 | 1,725 | 1,725 | +9 (+0.52%) | 201,700 |
19 Oct 2017 | JPY | 1,729 | 1,741 | 1,709 | 1,716 | 1,716 | +1 (+0.06%) | 253,700 |
18 Oct 2017 | JPY | 1,689 | 1,723 | 1,673 | 1,715 | 1,715 | +18 (+1.06%) | 372,700 |
17 Oct 2017 | JPY | 1,715 | 1,719 | 1,689 | 1,697 | 1,697 | -3 (-0.18%) | 246,400 |