Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2017 | JPY | 1,137.5 | 1,148.75 | 1,116.25 | 1,137.5 | 1,137.5 | +12.5 (+1.11%) | 237,200 |
24 Nov 2017 | JPY | 1,100 | 1,135 | 1,100 | 1,125 | 1,125 | +22.5 (+2.04%) | 254,800 |
23 Nov 2017 | JPY | 1,102.5 | 1,102.5 | 1,102.5 | 1,102.5 | 1,102.5 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 1,118.75 | 1,133.75 | 1,091.25 | 1,102.5 | 1,102.5 | +7.5 (+0.68%) | 370,800 |
21 Nov 2017 | JPY | 1,086.25 | 1,115 | 1,080 | 1,095 | 1,095 | +22.5 (+2.10%) | 421,200 |
20 Nov 2017 | JPY | 1,038.75 | 1,075 | 1,037.5 | 1,072.5 | 1,072.5 | +28.75 (+2.75%) | 234,800 |
17 Nov 2017 | JPY | 1,035 | 1,057.5 | 1,021.25 | 1,043.75 | 1,043.75 | +23.75 (+2.33%) | 431,200 |
16 Nov 2017 | JPY | 980 | 1,030 | 966.25 | 1,020 | 1,020 | +32.5 (+3.29%) | 372,800 |
15 Nov 2017 | JPY | 1,000 | 1,012.5 | 970 | 987.5 | 987.5 | -27.5 (-2.71%) | 430,400 |
14 Nov 2017 | JPY | 1,000 | 1,028.75 | 978.75 | 1,015 | 1,015 | +18.75 (+1.88%) | 356,000 |
13 Nov 2017 | JPY | 977.5 | 1,003.75 | 958.75 | 996.25 | 996.25 | +18.75 (+1.92%) | 274,800 |
10 Nov 2017 | JPY | 958.75 | 977.5 | 955 | 977.5 | 977.5 | +5 (+0.51%) | 106,400 |
9 Nov 2017 | JPY | 1,000 | 1,006.25 | 953.75 | 972.5 | 972.5 | -26.25 (-2.63%) | 306,000 |
8 Nov 2017 | JPY | 970 | 998.75 | 962.5 | 998.75 | 998.75 | +32.5 (+3.36%) | 156,000 |
7 Nov 2017 | JPY | 958.75 | 971.25 | 955 | 966.25 | 966.25 | +7.5 (+0.78%) | 118,000 |
6 Nov 2017 | JPY | 975 | 977.5 | 958.75 | 958.75 | 958.75 | -20 (-2.04%) | 163,600 |
3 Nov 2017 | JPY | 978.75 | 978.75 | 978.75 | 978.75 | 978.75 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 995 | 997.5 | 978.75 | 978.75 | 978.75 | -15 (-1.51%) | 105,200 |
1 Nov 2017 | JPY | 1,005 | 1,010 | 985 | 993.75 | 993.75 | -2.5 (-0.25%) | 174,000 |
31 Oct 2017 | JPY | 1,001.25 | 1,001.25 | 990 | 996.25 | 996.25 | +7.5 (+0.76%) | 88,800 |
30 Oct 2017 | JPY | 1,006.25 | 1,011.25 | 980 | 988.75 | 988.75 | -20 (-1.98%) | 256,000 |
27 Oct 2017 | JPY | 1,002.5 | 1,017.5 | 992.5 | 1,008.75 | 1,008.75 | +12.5 (+1.25%) | 226,000 |
26 Oct 2017 | JPY | 970 | 1,008.75 | 968.75 | 996.25 | 996.25 | +28.75 (+2.97%) | 423,600 |
25 Oct 2017 | JPY | 926.25 | 967.5 | 926.25 | 967.5 | 967.5 | +38.75 (+4.17%) | 324,400 |
24 Oct 2017 | JPY | 938.75 | 938.75 | 916.25 | 928.75 | 928.75 | -7.5 (-0.80%) | 120,800 |
23 Oct 2017 | JPY | 928.75 | 941.25 | 903.75 | 936.25 | 936.25 | +18.75 (+2.04%) | 349,600 |
20 Oct 2017 | JPY | 937.5 | 937.5 | 908.75 | 917.5 | 917.5 | -22.5 (-2.39%) | 245,200 |
19 Oct 2017 | JPY | 951.25 | 960 | 932.5 | 940 | 940 | -8.75 (-0.92%) | 138,400 |
18 Oct 2017 | JPY | 953.75 | 963.75 | 941.25 | 948.75 | 948.75 | -13.75 (-1.43%) | 158,800 |
17 Oct 2017 | JPY | 962.5 | 965 | 950 | 962.5 | 962.5 | +7.5 (+0.79%) | 153,200 |