Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2017 | JPY | 1,622 | 1,622 | 1,545 | 1,545 | 1,545 | -54 (-3.38%) | 30,000 |
24 Nov 2017 | JPY | 1,615 | 1,615 | 1,565 | 1,599 | 1,599 | +21 (+1.33%) | 46,000 |
23 Nov 2017 | JPY | 1,578 | 1,578 | 1,578 | 1,578 | 1,578 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 1,550 | 1,635 | 1,550 | 1,578 | 1,578 | -21 (-1.31%) | 88,000 |
21 Nov 2017 | JPY | 1,656 | 1,685 | 1,514 | 1,599 | 1,599 | +184 (+13.00%) | 291,000 |
20 Nov 2017 | JPY | 1,390 | 1,440 | 1,390 | 1,415 | 1,415 | +7 (+0.50%) | 40,000 |
17 Nov 2017 | JPY | 1,400 | 1,438 | 1,380 | 1,408 | 1,408 | +33 (+2.40%) | 43,000 |
16 Nov 2017 | JPY | 1,370 | 1,425 | 1,341 | 1,375 | 1,375 | +1 (+0.07%) | 79,000 |
15 Nov 2017 | JPY | 1,493 | 1,495 | 1,374 | 1,374 | 1,374 | -199 (-12.65%) | 166,000 |
14 Nov 2017 | JPY | 1,597 | 1,599 | 1,537 | 1,573 | 1,573 | -43 (-2.66%) | 95,000 |
13 Nov 2017 | JPY | 1,655 | 1,664 | 1,593 | 1,616 | 1,616 | -39 (-2.36%) | 49,000 |
10 Nov 2017 | JPY | 1,636 | 1,720 | 1,636 | 1,655 | 1,655 | 0.0 (0.0%) | 62,000 |
9 Nov 2017 | JPY | 1,780 | 1,780 | 1,655 | 1,655 | 1,655 | -126 (-7.07%) | 126,000 |
8 Nov 2017 | JPY | 1,819 | 1,819 | 1,776 | 1,781 | 1,781 | -44 (-2.41%) | 38,000 |
7 Nov 2017 | JPY | 1,830 | 1,830 | 1,786 | 1,825 | 1,825 | -26 (-1.40%) | 85,000 |
6 Nov 2017 | JPY | 1,870 | 1,879 | 1,850 | 1,851 | 1,851 | -9 (-0.48%) | 58,000 |
3 Nov 2017 | JPY | 1,860 | 1,860 | 1,860 | 1,860 | 1,860 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 1,850 | 1,875 | 1,830 | 1,860 | 1,860 | +13 (+0.70%) | 68,000 |
1 Nov 2017 | JPY | 1,853 | 1,853 | 1,822 | 1,847 | 1,847 | +11 (+0.60%) | 43,000 |
31 Oct 2017 | JPY | 1,868 | 1,869 | 1,815 | 1,836 | 1,836 | +6 (+0.33%) | 65,000 |
30 Oct 2017 | JPY | 1,822 | 1,889 | 1,817 | 1,830 | 1,830 | -15 (-0.81%) | 93,000 |
27 Oct 2017 | JPY | 1,830 | 1,910 | 1,800 | 1,845 | 1,845 | +15 (+0.82%) | 90,000 |
26 Oct 2017 | JPY | 1,759 | 1,938 | 1,722 | 1,830 | 1,830 | +71 (+4.04%) | 288,000 |
25 Oct 2017 | JPY | 1,860 | 1,860 | 1,720 | 1,759 | 1,759 | -101 (-5.43%) | 192,000 |
24 Oct 2017 | JPY | 1,907 | 1,907 | 1,852 | 1,860 | 1,860 | -28 (-1.48%) | 84,000 |
23 Oct 2017 | JPY | 1,901 | 1,930 | 1,863 | 1,888 | 1,888 | -73 (-3.72%) | 191,000 |
20 Oct 2017 | JPY | 2,013 | 2,020 | 1,951 | 1,961 | 1,961 | -37 (-1.85%) | 126,000 |
19 Oct 2017 | JPY | 1,889 | 2,023 | 1,889 | 1,998 | 1,998 | +30 (+1.52%) | 221,000 |
18 Oct 2017 | JPY | 2,070 | 2,093 | 1,960 | 1,968 | 1,968 | -137 (-6.51%) | 240,000 |
17 Oct 2017 | JPY | 2,152 | 2,153 | 2,062 | 2,105 | 2,105 | -97 (-4.41%) | 314,000 |