Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2017 | JPY | 1,189 | 1,237 | 1,183 | 1,217 | 1,217 | +42 (+3.57%) | 32,400 |
30 Nov 2017 | JPY | 1,180 | 1,185 | 1,160 | 1,175 | 1,175 | -4 (-0.34%) | 16,900 |
29 Nov 2017 | JPY | 1,158 | 1,183 | 1,144 | 1,179 | 1,179 | +21 (+1.81%) | 18,000 |
28 Nov 2017 | JPY | 1,157 | 1,168 | 1,153 | 1,158 | 1,158 | -7 (-0.60%) | 10,400 |
27 Nov 2017 | JPY | 1,195 | 1,195 | 1,165 | 1,165 | 1,165 | -20 (-1.69%) | 20,500 |
24 Nov 2017 | JPY | 1,178 | 1,197 | 1,169 | 1,185 | 1,185 | +16 (+1.37%) | 24,400 |
23 Nov 2017 | JPY | 1,169 | 1,169 | 1,169 | 1,169 | 1,169 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 1,160 | 1,169 | 1,136 | 1,169 | 1,169 | +12 (+1.04%) | 21,500 |
21 Nov 2017 | JPY | 1,175 | 1,185 | 1,151 | 1,157 | 1,157 | 0.0 (0.0%) | 17,200 |
20 Nov 2017 | JPY | 1,118 | 1,164 | 1,107 | 1,157 | 1,157 | +47 (+4.23%) | 27,200 |
17 Nov 2017 | JPY | 1,090 | 1,116 | 1,067 | 1,110 | 1,110 | +29 (+2.68%) | 25,900 |
16 Nov 2017 | JPY | 1,056 | 1,096 | 1,056 | 1,081 | 1,081 | +8 (+0.75%) | 12,300 |
15 Nov 2017 | JPY | 1,115 | 1,120 | 1,053 | 1,073 | 1,073 | -49 (-4.37%) | 38,900 |
14 Nov 2017 | JPY | 1,144 | 1,148 | 1,120 | 1,122 | 1,122 | -28 (-2.43%) | 49,800 |
13 Nov 2017 | JPY | 1,050 | 1,264 | 1,050 | 1,150 | 1,150 | +92 (+8.70%) | 172,600 |
10 Nov 2017 | JPY | 1,008 | 1,059 | 1,008 | 1,058 | 1,058 | +32 (+3.12%) | 19,500 |
9 Nov 2017 | JPY | 1,032 | 1,038 | 1,026 | 1,026 | 1,026 | -17 (-1.63%) | 11,100 |
8 Nov 2017 | JPY | 1,043 | 1,043 | 1,043 | 1,043 | 1,043 | 0.0 (0.0%) | 0 |
7 Nov 2017 | JPY | 1,050 | 1,050 | 1,033 | 1,043 | 1,043 | -4 (-0.38%) | 5,100 |
6 Nov 2017 | JPY | 1,040 | 1,050 | 1,039 | 1,047 | 1,047 | +2 (+0.19%) | 10,000 |
3 Nov 2017 | JPY | 1,045 | 1,045 | 1,045 | 1,045 | 1,045 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 1,053 | 1,053 | 1,040 | 1,045 | 1,045 | -10 (-0.95%) | 9,200 |
1 Nov 2017 | JPY | 1,064 | 1,064 | 1,051 | 1,055 | 1,055 | -11 (-1.03%) | 7,100 |
31 Oct 2017 | JPY | 1,061 | 1,067 | 1,045 | 1,066 | 1,066 | -1 (-0.09%) | 12,100 |
30 Oct 2017 | JPY | 1,044 | 1,067 | 1,044 | 1,067 | 1,067 | +19 (+1.81%) | 11,100 |
27 Oct 2017 | JPY | 1,030 | 1,050 | 1,030 | 1,048 | 1,048 | +18 (+1.75%) | 15,900 |
26 Oct 2017 | JPY | 1,033 | 1,033 | 1,018 | 1,030 | 1,030 | -2 (-0.19%) | 7,600 |
25 Oct 2017 | JPY | 1,033 | 1,035 | 1,032 | 1,032 | 1,032 | +9 (+0.88%) | 7,000 |
24 Oct 2017 | JPY | 1,027 | 1,030 | 1,015 | 1,023 | 1,023 | +2 (+0.20%) | 7,800 |
23 Oct 2017 | JPY | 998 | 1,021 | 995 | 1,021 | 1,021 | +26 (+2.61%) | 13,200 |