Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2017 | JPY | 1,850 | 2,000 | 1,847.5 | 2,000 | 2,000 | +170 (+9.29%) | 25,600 |
7 Dec 2017 | JPY | 1,805 | 1,830 | 1,795 | 1,830 | 1,830 | +30 (+1.67%) | 7,000 |
6 Dec 2017 | JPY | 1,830 | 1,832.5 | 1,800 | 1,800 | 1,800 | -12.5 (-0.69%) | 6,800 |
5 Dec 2017 | JPY | 1,757.5 | 1,825 | 1,750 | 1,812.5 | 1,812.5 | +12.5 (+0.69%) | 26,200 |
4 Dec 2017 | JPY | 1,875 | 1,875 | 1,800 | 1,800 | 1,800 | -75 (-4%) | 39,800 |
1 Dec 2017 | JPY | 1,875 | 1,895 | 1,867.5 | 1,875 | 1,875 | 0.0 (0.0%) | 12,400 |
30 Nov 2017 | JPY | 1,882.5 | 1,890 | 1,875 | 1,875 | 1,875 | -22.5 (-1.19%) | 12,600 |
29 Nov 2017 | JPY | 1,890 | 1,920 | 1,890 | 1,897.5 | 1,897.5 | +17.5 (+0.93%) | 7,400 |
28 Nov 2017 | JPY | 1,902.5 | 1,902.5 | 1,875 | 1,880 | 1,880 | -17.5 (-0.92%) | 11,800 |
27 Nov 2017 | JPY | 1,880 | 1,920 | 1,870 | 1,897.5 | 1,897.5 | +20 (+1.07%) | 13,600 |
24 Nov 2017 | JPY | 1,887.5 | 1,920 | 1,875 | 1,877.5 | 1,877.5 | 0.0 (0.0%) | 14,200 |
23 Nov 2017 | JPY | 1,877.5 | 1,877.5 | 1,877.5 | 1,877.5 | 1,877.5 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 1,890 | 1,900 | 1,865 | 1,877.5 | 1,877.5 | -47.5 (-2.47%) | 16,200 |
21 Nov 2017 | JPY | 1,950 | 1,952.5 | 1,900 | 1,925 | 1,925 | -22.5 (-1.16%) | 6,200 |
20 Nov 2017 | JPY | 2,000 | 2,000 | 1,910 | 1,947.5 | 1,947.5 | -52.5 (-2.63%) | 6,400 |
17 Nov 2017 | JPY | 2,000 | 2,000 | 1,967.5 | 2,000 | 2,000 | +2.5 (+0.13%) | 1,400 |
16 Nov 2017 | JPY | 1,950 | 2,000 | 1,950 | 1,997.5 | 1,997.5 | +12.5 (+0.63%) | 2,000 |
15 Nov 2017 | JPY | 2,000 | 2,000 | 1,875 | 1,985 | 1,985 | -30 (-1.49%) | 17,400 |
14 Nov 2017 | JPY | 2,000 | 2,035 | 2,000 | 2,015 | 2,015 | +15 (+0.75%) | 4,600 |
13 Nov 2017 | JPY | 2,155 | 2,155 | 1,995 | 2,000 | 2,000 | -150 (-6.98%) | 22,200 |
10 Nov 2017 | JPY | 2,165 | 2,165 | 2,150 | 2,150 | 2,150 | -15 (-0.69%) | 1,200 |
9 Nov 2017 | JPY | 2,190 | 2,190 | 2,155 | 2,165 | 2,165 | +5 (+0.23%) | 9,200 |
8 Nov 2017 | JPY | 2,185 | 2,187.5 | 2,135 | 2,160 | 2,160 | -15 (-0.69%) | 6,200 |
7 Nov 2017 | JPY | 2,200 | 2,200 | 2,112.5 | 2,175 | 2,175 | -45 (-2.03%) | 13,400 |
6 Nov 2017 | JPY | 2,180 | 2,230 | 2,155 | 2,220 | 2,220 | -120 (-5.13%) | 33,200 |
3 Nov 2017 | JPY | 2,340 | 2,340 | 2,340 | 2,340 | 2,340 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 2,357.5 | 2,387.5 | 2,340 | 2,340 | 2,340 | -35 (-1.47%) | 6,000 |
1 Nov 2017 | JPY | 2,417.5 | 2,417.5 | 2,280 | 2,375 | 2,375 | -95 (-3.85%) | 17,400 |
31 Oct 2017 | JPY | 2,492.5 | 2,492.5 | 2,377.5 | 2,470 | 2,470 | -30 (-1.20%) | 10,200 |
30 Oct 2017 | JPY | 2,370 | 2,545 | 2,345 | 2,500 | 2,500 | +305 (+13.90%) | 56,000 |