Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2017 | JPY | 2,130 | 2,149 | 2,100 | 2,121 | 2,121 | -5 (-0.24%) | 21,700 |
6 Dec 2017 | JPY | 2,138 | 2,177 | 2,100 | 2,126 | 2,126 | -11 (-0.51%) | 49,600 |
5 Dec 2017 | JPY | 2,085 | 2,143 | 2,077 | 2,137 | 2,137 | +71 (+3.44%) | 53,000 |
4 Dec 2017 | JPY | 2,076 | 2,097 | 2,056 | 2,066 | 2,066 | -6 (-0.29%) | 25,000 |
1 Dec 2017 | JPY | 2,082 | 2,084 | 2,070 | 2,072 | 2,072 | -10 (-0.48%) | 17,000 |
30 Nov 2017 | JPY | 2,100 | 2,100 | 2,078 | 2,082 | 2,082 | +2 (+0.10%) | 32,600 |
29 Nov 2017 | JPY | 2,074 | 2,080 | 2,070 | 2,080 | 2,080 | +8 (+0.39%) | 16,600 |
28 Nov 2017 | JPY | 2,048 | 2,074 | 2,039 | 2,072 | 2,072 | +24 (+1.17%) | 31,500 |
27 Nov 2017 | JPY | 2,010 | 2,048 | 2,004 | 2,048 | 2,048 | +48 (+2.40%) | 45,000 |
24 Nov 2017 | JPY | 1,998 | 2,003 | 1,997 | 2,000 | 2,000 | +4 (+0.20%) | 8,600 |
23 Nov 2017 | JPY | 1,996 | 1,996 | 1,996 | 1,996 | 1,996 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 2,000 | 2,001 | 1,996 | 1,996 | 1,996 | -1 (-0.05%) | 9,300 |
21 Nov 2017 | JPY | 1,990 | 1,999 | 1,987 | 1,997 | 1,997 | +9 (+0.45%) | 8,100 |
20 Nov 2017 | JPY | 1,980 | 1,988 | 1,972 | 1,988 | 1,988 | +9 (+0.45%) | 12,500 |
17 Nov 2017 | JPY | 1,980 | 1,982 | 1,971 | 1,979 | 1,979 | +8 (+0.41%) | 7,900 |
16 Nov 2017 | JPY | 1,952 | 1,981 | 1,952 | 1,971 | 1,971 | +6 (+0.31%) | 9,600 |
15 Nov 2017 | JPY | 1,980 | 1,981 | 1,953 | 1,965 | 1,965 | -16 (-0.81%) | 22,500 |
14 Nov 2017 | JPY | 1,988 | 1,988 | 1,981 | 1,981 | 1,981 | -7 (-0.35%) | 6,200 |
13 Nov 2017 | JPY | 1,992 | 1,993 | 1,984 | 1,988 | 1,988 | -4 (-0.20%) | 10,000 |
10 Nov 2017 | JPY | 1,981 | 1,993 | 1,975 | 1,992 | 1,992 | +8 (+0.40%) | 11,100 |
9 Nov 2017 | JPY | 2,000 | 2,000 | 1,984 | 1,984 | 1,984 | -21 (-1.05%) | 19,700 |
8 Nov 2017 | JPY | 1,987 | 2,005 | 1,987 | 2,005 | 2,005 | +18 (+0.91%) | 16,800 |
7 Nov 2017 | JPY | 1,990 | 1,992 | 1,986 | 1,987 | 1,987 | -3 (-0.15%) | 14,600 |
6 Nov 2017 | JPY | 1,990 | 1,992 | 1,982 | 1,990 | 1,990 | -7 (-0.35%) | 26,200 |
3 Nov 2017 | JPY | 1,997 | 1,997 | 1,997 | 1,997 | 1,997 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 2,006 | 2,006 | 1,995 | 1,997 | 1,997 | -9 (-0.45%) | 14,200 |
1 Nov 2017 | JPY | 2,002 | 2,007 | 2,002 | 2,006 | 2,006 | -1 (-0.05%) | 9,700 |
31 Oct 2017 | JPY | 2,000 | 2,007 | 1,995 | 2,007 | 2,007 | +9 (+0.45%) | 16,900 |
30 Oct 2017 | JPY | 2,015 | 2,015 | 1,989 | 1,998 | 1,998 | -13 (-0.65%) | 24,100 |
27 Oct 2017 | JPY | 1,967 | 2,030 | 1,964 | 2,011 | 2,011 | +44 (+2.24%) | 29,500 |