Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2017 | JPY | 1,839 | 1,849 | 1,795 | 1,797 | 1,797 | -25 (-1.37%) | 38,600 |
24 Nov 2017 | JPY | 1,811 | 1,831 | 1,796 | 1,822 | 1,822 | +4 (+0.22%) | 41,700 |
23 Nov 2017 | JPY | 1,818 | 1,818 | 1,818 | 1,818 | 1,818 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 1,807 | 1,834 | 1,805 | 1,818 | 1,818 | +16 (+0.89%) | 34,700 |
21 Nov 2017 | JPY | 1,785 | 1,812 | 1,767 | 1,802 | 1,802 | +47 (+2.68%) | 56,600 |
20 Nov 2017 | JPY | 1,740 | 1,767 | 1,734 | 1,755 | 1,755 | +5 (+0.29%) | 22,200 |
17 Nov 2017 | JPY | 1,786 | 1,797 | 1,716 | 1,750 | 1,750 | -29 (-1.63%) | 76,000 |
16 Nov 2017 | JPY | 1,695 | 1,780 | 1,694 | 1,779 | 1,779 | +77 (+4.52%) | 53,100 |
15 Nov 2017 | JPY | 1,760 | 1,760 | 1,680 | 1,702 | 1,702 | -70 (-3.95%) | 113,300 |
14 Nov 2017 | JPY | 1,800 | 1,823 | 1,771 | 1,772 | 1,772 | -30 (-1.66%) | 36,400 |
13 Nov 2017 | JPY | 1,803 | 1,820 | 1,743 | 1,802 | 1,802 | -9 (-0.50%) | 71,000 |
10 Nov 2017 | JPY | 1,823 | 1,846 | 1,795 | 1,811 | 1,811 | -52 (-2.79%) | 116,500 |
9 Nov 2017 | JPY | 1,900 | 1,914 | 1,816 | 1,863 | 1,863 | -25 (-1.32%) | 133,300 |
8 Nov 2017 | JPY | 1,903 | 1,974 | 1,887 | 1,888 | 1,888 | -12 (-0.63%) | 180,500 |
7 Nov 2017 | JPY | 1,921 | 1,950 | 1,878 | 1,900 | 1,900 | -33 (-1.71%) | 107,200 |
6 Nov 2017 | JPY | 1,942 | 1,953 | 1,919 | 1,933 | 1,933 | -10 (-0.51%) | 49,500 |
3 Nov 2017 | JPY | 1,943 | 1,943 | 1,943 | 1,943 | 1,943 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 2,002 | 2,004 | 1,939 | 1,943 | 1,943 | -46 (-2.31%) | 70,100 |
1 Nov 2017 | JPY | 1,963 | 2,005 | 1,963 | 1,989 | 1,989 | +26 (+1.32%) | 87,100 |
31 Oct 2017 | JPY | 1,999 | 2,000 | 1,962 | 1,963 | 1,963 | -36 (-1.80%) | 70,800 |
30 Oct 2017 | JPY | 2,001 | 2,012 | 1,985 | 1,999 | 1,999 | -8 (-0.40%) | 44,400 |
27 Oct 2017 | JPY | 2,017 | 2,018 | 1,982 | 2,007 | 2,007 | +7 (+0.35%) | 68,300 |
26 Oct 2017 | JPY | 1,950 | 2,000 | 1,937 | 2,000 | 2,000 | +70 (+3.63%) | 72,300 |
25 Oct 2017 | JPY | 1,999 | 2,004 | 1,930 | 1,930 | 1,930 | -56 (-2.82%) | 84,700 |
24 Oct 2017 | JPY | 1,998 | 1,998 | 1,956 | 1,986 | 1,986 | -1 (-0.05%) | 63,800 |
23 Oct 2017 | JPY | 1,947 | 1,987 | 1,916 | 1,987 | 1,987 | +75 (+3.92%) | 93,700 |
20 Oct 2017 | JPY | 1,939 | 1,948 | 1,912 | 1,912 | 1,912 | -24 (-1.24%) | 66,700 |
19 Oct 2017 | JPY | 1,957 | 1,957 | 1,908 | 1,936 | 1,936 | +18 (+0.94%) | 61,300 |
18 Oct 2017 | JPY | 1,918 | 1,936 | 1,902 | 1,918 | 1,918 | -3 (-0.16%) | 105,600 |
17 Oct 2017 | JPY | 1,921 | 1,958 | 1,915 | 1,921 | 1,921 | +18 (+0.95%) | 151,400 |