Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2017 | JPY | 1,584 | 1,589 | 1,576 | 1,576 | 1,576 | -5 (-0.32%) | 6,500 |
7 Dec 2017 | JPY | 1,603 | 1,604 | 1,581 | 1,581 | 1,581 | -18 (-1.13%) | 2,600 |
6 Dec 2017 | JPY | 1,602 | 1,602 | 1,584 | 1,599 | 1,599 | -7 (-0.44%) | 1,800 |
5 Dec 2017 | JPY | 1,612 | 1,615 | 1,576 | 1,606 | 1,606 | -16 (-0.99%) | 7,100 |
4 Dec 2017 | JPY | 1,642 | 1,648 | 1,616 | 1,622 | 1,622 | -1 (-0.06%) | 6,400 |
1 Dec 2017 | JPY | 1,600 | 1,625 | 1,600 | 1,623 | 1,623 | +28 (+1.76%) | 13,400 |
30 Nov 2017 | JPY | 1,589 | 1,609 | 1,582 | 1,595 | 1,595 | +13 (+0.82%) | 5,700 |
29 Nov 2017 | JPY | 1,592 | 1,595 | 1,580 | 1,582 | 1,582 | -10 (-0.63%) | 7,000 |
28 Nov 2017 | JPY | 1,614 | 1,623 | 1,587 | 1,592 | 1,592 | -33 (-2.03%) | 9,100 |
27 Nov 2017 | JPY | 1,678 | 1,678 | 1,568 | 1,625 | 1,625 | -52 (-3.10%) | 23,800 |
24 Nov 2017 | JPY | 1,675 | 1,692 | 1,669 | 1,677 | 1,677 | +27 (+1.64%) | 5,100 |
23 Nov 2017 | JPY | 1,650 | 1,650 | 1,650 | 1,650 | 1,650 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 1,671 | 1,672 | 1,641 | 1,650 | 1,650 | +19 (+1.16%) | 10,300 |
21 Nov 2017 | JPY | 1,653 | 1,653 | 1,623 | 1,631 | 1,631 | +2 (+0.12%) | 5,000 |
20 Nov 2017 | JPY | 1,637 | 1,649 | 1,620 | 1,629 | 1,629 | -23 (-1.39%) | 5,400 |
17 Nov 2017 | JPY | 1,661 | 1,661 | 1,627 | 1,652 | 1,652 | +31 (+1.91%) | 2,400 |
16 Nov 2017 | JPY | 1,657 | 1,657 | 1,581 | 1,621 | 1,621 | -58 (-3.45%) | 11,400 |
15 Nov 2017 | JPY | 1,799 | 1,799 | 1,656 | 1,679 | 1,679 | -107 (-5.99%) | 5,300 |
14 Nov 2017 | JPY | 1,819 | 1,828 | 1,786 | 1,786 | 1,786 | -49 (-2.67%) | 3,100 |
13 Nov 2017 | JPY | 1,814 | 1,881 | 1,791 | 1,835 | 1,835 | +21 (+1.16%) | 2,200 |
10 Nov 2017 | JPY | 1,830 | 1,830 | 1,780 | 1,814 | 1,814 | -14 (-0.77%) | 8,000 |
9 Nov 2017 | JPY | 1,984 | 2,031 | 1,785 | 1,828 | 1,828 | -192 (-9.50%) | 21,700 |
8 Nov 2017 | JPY | 1,960 | 2,045 | 1,960 | 2,020 | 2,020 | +64 (+3.27%) | 4,800 |
7 Nov 2017 | JPY | 1,971 | 1,980 | 1,956 | 1,956 | 1,956 | -43 (-2.15%) | 2,600 |
6 Nov 2017 | JPY | 2,003 | 2,004 | 1,984 | 1,999 | 1,999 | +8 (+0.40%) | 2,800 |
3 Nov 2017 | JPY | 1,991 | 1,991 | 1,991 | 1,991 | 1,991 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 2,013 | 2,032 | 1,991 | 1,991 | 1,991 | -20 (-0.99%) | 3,900 |
1 Nov 2017 | JPY | 2,002 | 2,038 | 2,002 | 2,011 | 2,011 | -29 (-1.42%) | 3,100 |
31 Oct 2017 | JPY | 2,006 | 2,100 | 2,006 | 2,040 | 2,040 | -15 (-0.73%) | 6,400 |
30 Oct 2017 | JPY | 1,949 | 2,055 | 1,949 | 2,055 | 2,055 | +115 (+5.93%) | 7,400 |