Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2017 | JPY | 1,439 | 1,443 | 1,413 | 1,414 | 1,414 | -21 (-1.46%) | 281,000 |
5 Dec 2017 | JPY | 1,429 | 1,437 | 1,421 | 1,435 | 1,435 | +1 (+0.07%) | 174,300 |
4 Dec 2017 | JPY | 1,448 | 1,457 | 1,433 | 1,434 | 1,434 | -12 (-0.83%) | 191,600 |
1 Dec 2017 | JPY | 1,451 | 1,458 | 1,437 | 1,446 | 1,446 | +3 (+0.21%) | 284,100 |
30 Nov 2017 | JPY | 1,427 | 1,448 | 1,415 | 1,443 | 1,443 | +6 (+0.42%) | 387,200 |
29 Nov 2017 | JPY | 1,431 | 1,437 | 1,413 | 1,437 | 1,437 | +36 (+2.57%) | 399,600 |
28 Nov 2017 | JPY | 1,408 | 1,413 | 1,401 | 1,401 | 1,401 | -2 (-0.14%) | 265,100 |
27 Nov 2017 | JPY | 1,405 | 1,409 | 1,401 | 1,403 | 1,403 | -4 (-0.28%) | 258,200 |
24 Nov 2017 | JPY | 1,399 | 1,411 | 1,394 | 1,407 | 1,407 | +4 (+0.29%) | 304,200 |
23 Nov 2017 | JPY | 1,403 | 1,403 | 1,403 | 1,403 | 1,403 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 1,419 | 1,424 | 1,401 | 1,403 | 1,403 | -2 (-0.14%) | 420,500 |
21 Nov 2017 | JPY | 1,400 | 1,411 | 1,399 | 1,405 | 1,405 | +12 (+0.86%) | 357,000 |
20 Nov 2017 | JPY | 1,395 | 1,419 | 1,392 | 1,393 | 1,393 | -7 (-0.50%) | 525,700 |
17 Nov 2017 | JPY | 1,421 | 1,426 | 1,396 | 1,400 | 1,400 | -16 (-1.13%) | 950,000 |
16 Nov 2017 | JPY | 1,392 | 1,424 | 1,390 | 1,416 | 1,416 | +19 (+1.36%) | 304,500 |
15 Nov 2017 | JPY | 1,424 | 1,427 | 1,390 | 1,397 | 1,397 | -32 (-2.24%) | 697,100 |
14 Nov 2017 | JPY | 1,445 | 1,453 | 1,428 | 1,429 | 1,429 | -9 (-0.63%) | 558,100 |
13 Nov 2017 | JPY | 1,433 | 1,449 | 1,432 | 1,438 | 1,438 | +5 (+0.35%) | 396,400 |
10 Nov 2017 | JPY | 1,411 | 1,440 | 1,408 | 1,433 | 1,433 | +6 (+0.42%) | 541,100 |
9 Nov 2017 | JPY | 1,438 | 1,457 | 1,411 | 1,427 | 1,427 | 0.0 (0.0%) | 582,400 |
8 Nov 2017 | JPY | 1,413 | 1,431 | 1,405 | 1,427 | 1,427 | +6 (+0.42%) | 386,600 |
7 Nov 2017 | JPY | 1,407 | 1,427 | 1,405 | 1,421 | 1,421 | +14 (+1.00%) | 517,500 |
6 Nov 2017 | JPY | 1,417 | 1,423 | 1,403 | 1,407 | 1,407 | -5 (-0.35%) | 433,700 |
3 Nov 2017 | JPY | 1,412 | 1,412 | 1,412 | 1,412 | 1,412 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 1,430 | 1,433 | 1,404 | 1,412 | 1,412 | -17 (-1.19%) | 611,600 |
1 Nov 2017 | JPY | 1,451 | 1,460 | 1,418 | 1,429 | 1,429 | -37 (-2.52%) | 773,600 |
31 Oct 2017 | JPY | 1,581 | 1,590 | 1,382 | 1,466 | 1,466 | -84 (-5.42%) | 924,100 |
30 Oct 2017 | JPY | 1,556 | 1,563 | 1,543 | 1,550 | 1,550 | -5 (-0.32%) | 453,500 |
27 Oct 2017 | JPY | 1,558 | 1,560 | 1,547 | 1,555 | 1,555 | +17 (+1.11%) | 334,800 |
26 Oct 2017 | JPY | 1,531 | 1,549 | 1,522 | 1,538 | 1,538 | +5 (+0.33%) | 286,500 |