Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2017 | JPY | 1,425 | 1,462 | 1,424 | 1,439 | 1,439 | +4 (+0.28%) | 15,400 |
30 Nov 2017 | JPY | 1,482 | 1,525 | 1,413 | 1,435 | 1,435 | -52 (-3.50%) | 36,100 |
29 Nov 2017 | JPY | 1,548 | 1,557 | 1,460 | 1,487 | 1,487 | -51 (-3.32%) | 27,900 |
28 Nov 2017 | JPY | 1,519 | 1,544 | 1,450 | 1,538 | 1,538 | +23 (+1.52%) | 39,400 |
27 Nov 2017 | JPY | 1,505 | 1,552 | 1,498 | 1,515 | 1,515 | +15 (+1%) | 36,100 |
24 Nov 2017 | JPY | 1,492 | 1,520 | 1,492 | 1,500 | 1,500 | +26 (+1.76%) | 31,000 |
23 Nov 2017 | JPY | 1,474 | 1,474 | 1,474 | 1,474 | 1,474 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 1,474 | 1,522 | 1,461 | 1,474 | 1,474 | +30 (+2.08%) | 54,300 |
21 Nov 2017 | JPY | 1,489 | 1,489 | 1,413 | 1,444 | 1,444 | +14 (+0.98%) | 41,900 |
20 Nov 2017 | JPY | 1,369 | 1,469 | 1,361 | 1,430 | 1,430 | +45 (+3.25%) | 60,000 |
17 Nov 2017 | JPY | 1,336 | 1,394 | 1,325 | 1,385 | 1,385 | +65 (+4.92%) | 55,900 |
16 Nov 2017 | JPY | 1,226 | 1,321 | 1,226 | 1,320 | 1,320 | +112 (+9.27%) | 35,500 |
15 Nov 2017 | JPY | 1,279 | 1,281 | 1,208 | 1,208 | 1,208 | -77 (-5.99%) | 71,600 |
14 Nov 2017 | JPY | 1,330 | 1,335 | 1,285 | 1,285 | 1,285 | -50 (-3.75%) | 26,100 |
13 Nov 2017 | JPY | 1,358 | 1,369 | 1,331 | 1,335 | 1,335 | -36 (-2.63%) | 17,600 |
10 Nov 2017 | JPY | 1,290 | 1,374 | 1,286 | 1,371 | 1,371 | +71 (+5.46%) | 34,700 |
9 Nov 2017 | JPY | 1,318 | 1,337 | 1,292 | 1,300 | 1,300 | -27 (-2.03%) | 42,900 |
8 Nov 2017 | JPY | 1,349 | 1,353 | 1,316 | 1,327 | 1,327 | -16 (-1.19%) | 36,100 |
7 Nov 2017 | JPY | 1,359 | 1,359 | 1,271 | 1,343 | 1,343 | -28 (-2.04%) | 115,300 |
6 Nov 2017 | JPY | 1,474 | 1,474 | 1,361 | 1,371 | 1,371 | -103 (-6.99%) | 83,000 |
3 Nov 2017 | JPY | 1,474 | 1,474 | 1,474 | 1,474 | 1,474 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 1,521 | 1,540 | 1,426 | 1,474 | 1,474 | -48 (-3.15%) | 88,800 |
1 Nov 2017 | JPY | 1,553 | 1,690 | 1,476 | 1,522 | 1,522 | +69 (+4.75%) | 206,300 |
31 Oct 2017 | JPY | 1,590 | 1,590 | 1,453 | 1,453 | 1,453 | -139 (-8.73%) | 50,300 |
30 Oct 2017 | JPY | 1,555 | 1,610 | 1,537 | 1,592 | 1,592 | +55 (+3.58%) | 41,700 |
27 Oct 2017 | JPY | 1,590 | 1,600 | 1,520 | 1,537 | 1,537 | -51 (-3.21%) | 40,400 |
26 Oct 2017 | JPY | 1,592 | 1,613 | 1,565 | 1,588 | 1,588 | +36 (+2.32%) | 20,600 |
25 Oct 2017 | JPY | 1,520 | 1,610 | 1,513 | 1,552 | 1,552 | +54 (+3.60%) | 67,400 |
24 Oct 2017 | JPY | 1,465 | 1,533 | 1,464 | 1,498 | 1,498 | +29 (+1.97%) | 23,600 |
23 Oct 2017 | JPY | 1,450 | 1,479 | 1,375 | 1,469 | 1,469 | +15 (+1.03%) | 45,900 |