Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2017 | JPY | 1,565 | 1,710 | 1,544 | 1,665 | 1,665 | +126 (+8.19%) | 950,400 |
7 Dec 2017 | JPY | 1,515 | 1,553 | 1,505 | 1,539 | 1,539 | +54 (+3.64%) | 206,800 |
6 Dec 2017 | JPY | 1,530 | 1,553 | 1,484 | 1,485 | 1,485 | -39 (-2.56%) | 207,200 |
5 Dec 2017 | JPY | 1,572 | 1,579 | 1,520 | 1,524 | 1,524 | -71 (-4.45%) | 263,600 |
4 Dec 2017 | JPY | 1,630 | 1,644 | 1,590 | 1,595 | 1,595 | +5 (+0.31%) | 473,900 |
1 Dec 2017 | JPY | 1,509 | 1,638 | 1,471 | 1,590 | 1,590 | +125 (+8.53%) | 1,184,500 |
30 Nov 2017 | JPY | 1,485 | 1,488 | 1,440 | 1,465 | 1,465 | -5 (-0.34%) | 128,300 |
29 Nov 2017 | JPY | 1,441 | 1,482 | 1,441 | 1,470 | 1,470 | +31 (+2.15%) | 168,100 |
28 Nov 2017 | JPY | 1,478 | 1,489 | 1,428 | 1,439 | 1,439 | -45 (-3.03%) | 171,000 |
27 Nov 2017 | JPY | 1,480 | 1,490 | 1,461 | 1,484 | 1,484 | +29 (+1.99%) | 128,900 |
24 Nov 2017 | JPY | 1,450 | 1,480 | 1,438 | 1,455 | 1,455 | +4 (+0.28%) | 135,800 |
23 Nov 2017 | JPY | 1,451 | 1,451 | 1,451 | 1,451 | 1,451 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 1,420 | 1,464 | 1,418 | 1,451 | 1,451 | +33 (+2.33%) | 190,400 |
21 Nov 2017 | JPY | 1,429 | 1,432 | 1,398 | 1,418 | 1,418 | -1 (-0.07%) | 95,300 |
20 Nov 2017 | JPY | 1,390 | 1,430 | 1,382 | 1,419 | 1,419 | +19 (+1.36%) | 154,100 |
17 Nov 2017 | JPY | 1,420 | 1,424 | 1,366 | 1,400 | 1,400 | 0.0 (0.0%) | 199,100 |
16 Nov 2017 | JPY | 1,352 | 1,412 | 1,352 | 1,400 | 1,400 | +40 (+2.94%) | 169,800 |
15 Nov 2017 | JPY | 1,374 | 1,404 | 1,340 | 1,360 | 1,360 | +3 (+0.22%) | 237,200 |
14 Nov 2017 | JPY | 1,411 | 1,416 | 1,350 | 1,357 | 1,357 | -83 (-5.76%) | 428,500 |
13 Nov 2017 | JPY | 1,550 | 1,570 | 1,431 | 1,440 | 1,440 | +164 (+12.85%) | 1,375,300 |
10 Nov 2017 | JPY | 1,266 | 1,283 | 1,248 | 1,276 | 1,276 | +9 (+0.71%) | 64,000 |
9 Nov 2017 | JPY | 1,287 | 1,287 | 1,244 | 1,267 | 1,267 | -20 (-1.55%) | 115,600 |
8 Nov 2017 | JPY | 1,280 | 1,288 | 1,277 | 1,287 | 1,287 | +3 (+0.23%) | 59,700 |
7 Nov 2017 | JPY | 1,281 | 1,285 | 1,276 | 1,284 | 1,284 | +6 (+0.47%) | 50,500 |
6 Nov 2017 | JPY | 1,288 | 1,289 | 1,276 | 1,278 | 1,278 | -8 (-0.62%) | 40,400 |
3 Nov 2017 | JPY | 1,286 | 1,286 | 1,286 | 1,286 | 1,286 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 1,288 | 1,292 | 1,281 | 1,286 | 1,286 | 0.0 (0.0%) | 73,800 |
1 Nov 2017 | JPY | 1,300 | 1,300 | 1,282 | 1,286 | 1,286 | -8 (-0.62%) | 51,400 |
31 Oct 2017 | JPY | 1,299 | 1,299 | 1,280 | 1,294 | 1,294 | -5 (-0.38%) | 47,800 |
30 Oct 2017 | JPY | 1,299 | 1,308 | 1,289 | 1,299 | 1,299 | +7 (+0.54%) | 79,200 |