Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2017 | JPY | 1,525 | 1,538 | 1,515 | 1,522 | 1,522 | -3 (-0.20%) | 39,100 |
1 Dec 2017 | JPY | 1,530 | 1,533 | 1,510 | 1,525 | 1,525 | +6 (+0.39%) | 51,000 |
30 Nov 2017 | JPY | 1,487 | 1,528 | 1,483 | 1,519 | 1,519 | +32 (+2.15%) | 80,100 |
29 Nov 2017 | JPY | 1,490 | 1,490 | 1,476 | 1,487 | 1,487 | +5 (+0.34%) | 52,000 |
28 Nov 2017 | JPY | 1,481 | 1,488 | 1,464 | 1,482 | 1,482 | +3 (+0.20%) | 54,000 |
27 Nov 2017 | JPY | 1,467 | 1,493 | 1,459 | 1,479 | 1,479 | +13 (+0.89%) | 81,300 |
24 Nov 2017 | JPY | 1,459 | 1,468 | 1,445 | 1,466 | 1,466 | +20 (+1.38%) | 64,300 |
23 Nov 2017 | JPY | 1,446 | 1,446 | 1,446 | 1,446 | 1,446 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 1,438 | 1,454 | 1,438 | 1,446 | 1,446 | +9 (+0.63%) | 51,700 |
21 Nov 2017 | JPY | 1,440 | 1,447 | 1,427 | 1,437 | 1,437 | +3 (+0.21%) | 60,200 |
20 Nov 2017 | JPY | 1,444 | 1,444 | 1,422 | 1,434 | 1,434 | 0.0 (0.0%) | 64,200 |
17 Nov 2017 | JPY | 1,455 | 1,458 | 1,426 | 1,434 | 1,434 | -3 (-0.21%) | 104,600 |
16 Nov 2017 | JPY | 1,425 | 1,444 | 1,425 | 1,437 | 1,437 | +7 (+0.49%) | 92,700 |
15 Nov 2017 | JPY | 1,465 | 1,465 | 1,419 | 1,430 | 1,430 | -40 (-2.72%) | 256,300 |
14 Nov 2017 | JPY | 1,532 | 1,545 | 1,465 | 1,470 | 1,470 | -123 (-7.72%) | 261,600 |
13 Nov 2017 | JPY | 1,596 | 1,600 | 1,571 | 1,593 | 1,593 | -1 (-0.06%) | 62,200 |
10 Nov 2017 | JPY | 1,569 | 1,610 | 1,569 | 1,594 | 1,594 | +25 (+1.59%) | 90,800 |
9 Nov 2017 | JPY | 1,625 | 1,626 | 1,553 | 1,569 | 1,569 | -65 (-3.98%) | 162,100 |
8 Nov 2017 | JPY | 1,583 | 1,642 | 1,569 | 1,634 | 1,634 | +51 (+3.22%) | 100,800 |
7 Nov 2017 | JPY | 1,570 | 1,585 | 1,564 | 1,583 | 1,583 | +5 (+0.32%) | 50,800 |
6 Nov 2017 | JPY | 1,578 | 1,591 | 1,578 | 1,578 | 1,578 | +3 (+0.19%) | 42,000 |
3 Nov 2017 | JPY | 1,575 | 1,575 | 1,575 | 1,575 | 1,575 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 1,575 | 1,581 | 1,560 | 1,575 | 1,575 | +7 (+0.45%) | 35,500 |
1 Nov 2017 | JPY | 1,530 | 1,574 | 1,529 | 1,568 | 1,568 | +43 (+2.82%) | 75,800 |
31 Oct 2017 | JPY | 1,514 | 1,531 | 1,514 | 1,525 | 1,525 | +12 (+0.79%) | 45,400 |
30 Oct 2017 | JPY | 1,529 | 1,538 | 1,511 | 1,513 | 1,513 | -16 (-1.05%) | 70,700 |
27 Oct 2017 | JPY | 1,531 | 1,534 | 1,520 | 1,529 | 1,529 | -1 (-0.07%) | 57,200 |
26 Oct 2017 | JPY | 1,513 | 1,542 | 1,513 | 1,530 | 1,530 | +4 (+0.26%) | 32,700 |
25 Oct 2017 | JPY | 1,532 | 1,538 | 1,515 | 1,526 | 1,526 | -7 (-0.46%) | 46,300 |
24 Oct 2017 | JPY | 1,535 | 1,538 | 1,520 | 1,533 | 1,533 | +1 (+0.07%) | 35,000 |