Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2017 | JPY | 1,501 | 1,519 | 1,499 | 1,505 | 1,505 | -1 (-0.07%) | 81,900 |
7 Dec 2017 | JPY | 1,503 | 1,511 | 1,492 | 1,506 | 1,506 | +8 (+0.53%) | 103,400 |
6 Dec 2017 | JPY | 1,498 | 1,515 | 1,492 | 1,498 | 1,498 | +6 (+0.40%) | 123,900 |
5 Dec 2017 | JPY | 1,497 | 1,500 | 1,485 | 1,492 | 1,492 | -6 (-0.40%) | 97,100 |
4 Dec 2017 | JPY | 1,519 | 1,522 | 1,497 | 1,498 | 1,498 | -20 (-1.32%) | 105,800 |
1 Dec 2017 | JPY | 1,501 | 1,537 | 1,493 | 1,518 | 1,518 | +27 (+1.81%) | 258,900 |
30 Nov 2017 | JPY | 1,504 | 1,507 | 1,467 | 1,491 | 1,491 | -13 (-0.86%) | 152,800 |
29 Nov 2017 | JPY | 1,494 | 1,523 | 1,486 | 1,504 | 1,504 | +26 (+1.76%) | 196,600 |
28 Nov 2017 | JPY | 1,471 | 1,495 | 1,470 | 1,478 | 1,478 | +11 (+0.75%) | 151,500 |
27 Nov 2017 | JPY | 1,458 | 1,471 | 1,453 | 1,467 | 1,467 | +23 (+1.59%) | 138,000 |
24 Nov 2017 | JPY | 1,431 | 1,448 | 1,430 | 1,444 | 1,444 | +19 (+1.33%) | 123,500 |
23 Nov 2017 | JPY | 1,425 | 1,425 | 1,425 | 1,425 | 1,425 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 1,440 | 1,440 | 1,421 | 1,425 | 1,425 | -9 (-0.63%) | 84,500 |
21 Nov 2017 | JPY | 1,427 | 1,439 | 1,417 | 1,434 | 1,434 | +13 (+0.91%) | 107,700 |
20 Nov 2017 | JPY | 1,415 | 1,425 | 1,405 | 1,421 | 1,421 | +10 (+0.71%) | 74,200 |
17 Nov 2017 | JPY | 1,405 | 1,414 | 1,402 | 1,411 | 1,411 | +17 (+1.22%) | 76,000 |
16 Nov 2017 | JPY | 1,385 | 1,401 | 1,380 | 1,394 | 1,394 | +7 (+0.50%) | 64,900 |
15 Nov 2017 | JPY | 1,415 | 1,415 | 1,384 | 1,387 | 1,387 | -21 (-1.49%) | 186,300 |
14 Nov 2017 | JPY | 1,415 | 1,415 | 1,408 | 1,408 | 1,408 | -8 (-0.56%) | 96,700 |
13 Nov 2017 | JPY | 1,429 | 1,429 | 1,412 | 1,416 | 1,416 | -6 (-0.42%) | 94,800 |
10 Nov 2017 | JPY | 1,415 | 1,424 | 1,413 | 1,422 | 1,422 | -3 (-0.21%) | 132,300 |
9 Nov 2017 | JPY | 1,433 | 1,440 | 1,417 | 1,425 | 1,425 | -7 (-0.49%) | 165,900 |
8 Nov 2017 | JPY | 1,434 | 1,437 | 1,423 | 1,432 | 1,432 | -2 (-0.14%) | 96,000 |
7 Nov 2017 | JPY | 1,435 | 1,436 | 1,425 | 1,434 | 1,434 | +7 (+0.49%) | 99,000 |
6 Nov 2017 | JPY | 1,448 | 1,448 | 1,423 | 1,427 | 1,427 | +5 (+0.35%) | 125,300 |
3 Nov 2017 | JPY | 1,422 | 1,422 | 1,422 | 1,422 | 1,422 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 1,405 | 1,423 | 1,401 | 1,422 | 1,422 | +17 (+1.21%) | 181,700 |
1 Nov 2017 | JPY | 1,434 | 1,438 | 1,400 | 1,405 | 1,405 | -54 (-3.70%) | 594,500 |
31 Oct 2017 | JPY | 1,530 | 1,530 | 1,431 | 1,459 | 1,459 | -77 (-5.01%) | 554,800 |
30 Oct 2017 | JPY | 1,530 | 1,538 | 1,526 | 1,536 | 1,536 | +16 (+1.05%) | 86,100 |