Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2017 | JPY | 1,150 | 1,160 | 1,138 | 1,150 | 1,150 | -4 (-0.35%) | 400,600 |
24 Nov 2017 | JPY | 1,147 | 1,170 | 1,144 | 1,154 | 1,154 | +4 (+0.35%) | 454,900 |
23 Nov 2017 | JPY | 1,150 | 1,150 | 1,150 | 1,150 | 1,150 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 1,121 | 1,154 | 1,121 | 1,150 | 1,150 | +30 (+2.68%) | 670,200 |
21 Nov 2017 | JPY | 1,114 | 1,132 | 1,103 | 1,120 | 1,120 | +17 (+1.54%) | 566,300 |
20 Nov 2017 | JPY | 1,111 | 1,123 | 1,100 | 1,103 | 1,103 | -17 (-1.52%) | 449,100 |
17 Nov 2017 | JPY | 1,102 | 1,128 | 1,093 | 1,120 | 1,120 | +21 (+1.91%) | 1,144,000 |
16 Nov 2017 | JPY | 1,070 | 1,118 | 1,062 | 1,099 | 1,099 | +29 (+2.71%) | 998,400 |
15 Nov 2017 | JPY | 1,162 | 1,166 | 1,043 | 1,070 | 1,070 | -97 (-8.31%) | 2,770,300 |
14 Nov 2017 | JPY | 1,199 | 1,228 | 1,151 | 1,167 | 1,167 | +6 (+0.52%) | 3,045,800 |
13 Nov 2017 | JPY | 1,308 | 1,372 | 1,000 | 1,161 | 1,161 | -120 (-9.37%) | 8,282,900 |
10 Nov 2017 | JPY | 1,240 | 1,282 | 1,225 | 1,281 | 1,281 | +41 (+3.31%) | 969,600 |
9 Nov 2017 | JPY | 1,280 | 1,283 | 1,209 | 1,240 | 1,240 | -45 (-3.50%) | 901,000 |
8 Nov 2017 | JPY | 1,226 | 1,286 | 1,226 | 1,285 | 1,285 | +59 (+4.81%) | 860,900 |
7 Nov 2017 | JPY | 1,212 | 1,235 | 1,212 | 1,226 | 1,226 | +8 (+0.66%) | 465,000 |
6 Nov 2017 | JPY | 1,250 | 1,251 | 1,204 | 1,218 | 1,218 | -26 (-2.09%) | 575,700 |
3 Nov 2017 | JPY | 1,244 | 1,244 | 1,244 | 1,244 | 1,244 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 1,267 | 1,267 | 1,243 | 1,244 | 1,244 | -21 (-1.66%) | 407,400 |
1 Nov 2017 | JPY | 1,266 | 1,275 | 1,245 | 1,265 | 1,265 | +8 (+0.64%) | 593,500 |
31 Oct 2017 | JPY | 1,250 | 1,266 | 1,239 | 1,257 | 1,257 | +1 (+0.08%) | 638,700 |
30 Oct 2017 | JPY | 1,248 | 1,256 | 1,230 | 1,256 | 1,256 | +31 (+2.53%) | 666,400 |
27 Oct 2017 | JPY | 1,193 | 1,232 | 1,190 | 1,225 | 1,225 | +39 (+3.29%) | 797,400 |
26 Oct 2017 | JPY | 1,179 | 1,198 | 1,172 | 1,186 | 1,186 | -4 (-0.34%) | 827,100 |
25 Oct 2017 | JPY | 1,225 | 1,231 | 1,190 | 1,190 | 1,190 | -29 (-2.38%) | 706,100 |
24 Oct 2017 | JPY | 1,234 | 1,248 | 1,213 | 1,219 | 1,219 | -14 (-1.14%) | 739,000 |
23 Oct 2017 | JPY | 1,243 | 1,262 | 1,219 | 1,233 | 1,233 | 0.0 (0.0%) | 678,500 |
20 Oct 2017 | JPY | 1,215 | 1,248 | 1,206 | 1,233 | 1,233 | +14 (+1.15%) | 665,000 |
19 Oct 2017 | JPY | 1,225 | 1,238 | 1,202 | 1,219 | 1,219 | -11 (-0.89%) | 683,500 |
18 Oct 2017 | JPY | 1,262 | 1,263 | 1,220 | 1,230 | 1,230 | -29 (-2.30%) | 1,128,600 |
17 Oct 2017 | JPY | 1,280 | 1,293 | 1,254 | 1,259 | 1,259 | -28 (-2.18%) | 781,000 |