Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2017 | JPY | 2,150 | 2,155 | 2,052.5 | 2,097.5 | 2,097.5 | -87.5 (-4.00%) | 174,800 |
5 Dec 2017 | JPY | 2,207.5 | 2,207.5 | 2,182.5 | 2,185 | 2,185 | -32.5 (-1.47%) | 50,400 |
4 Dec 2017 | JPY | 2,205 | 2,247.5 | 2,197.5 | 2,217.5 | 2,217.5 | +32.5 (+1.49%) | 73,200 |
1 Dec 2017 | JPY | 2,192.5 | 2,212.5 | 2,175 | 2,185 | 2,185 | +12.5 (+0.58%) | 64,600 |
30 Nov 2017 | JPY | 2,172.5 | 2,212.5 | 2,155 | 2,172.5 | 2,172.5 | +42.5 (+2.00%) | 122,000 |
29 Nov 2017 | JPY | 2,062.5 | 2,152.5 | 2,057.5 | 2,130 | 2,130 | +102.5 (+5.06%) | 218,400 |
28 Nov 2017 | JPY | 2,025 | 2,032.5 | 1,997.5 | 2,027.5 | 2,027.5 | +10 (+0.50%) | 49,200 |
27 Nov 2017 | JPY | 2,022.5 | 2,040 | 1,995 | 2,017.5 | 2,017.5 | -5 (-0.25%) | 38,000 |
24 Nov 2017 | JPY | 2,015 | 2,062.5 | 2,012.5 | 2,022.5 | 2,022.5 | -20 (-0.98%) | 47,800 |
23 Nov 2017 | JPY | 2,042.5 | 2,042.5 | 2,042.5 | 2,042.5 | 2,042.5 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 2,072.5 | 2,072.5 | 2,010 | 2,042.5 | 2,042.5 | -5 (-0.24%) | 68,000 |
21 Nov 2017 | JPY | 2,045 | 2,072.5 | 2,045 | 2,047.5 | 2,047.5 | +2.5 (+0.12%) | 53,400 |
20 Nov 2017 | JPY | 2,007.5 | 2,067.5 | 2,002.5 | 2,045 | 2,045 | +35 (+1.74%) | 53,400 |
17 Nov 2017 | JPY | 2,007.5 | 2,020 | 1,982.5 | 2,010 | 2,010 | +10 (+0.50%) | 63,200 |
16 Nov 2017 | JPY | 1,940 | 2,015 | 1,940 | 2,000 | 2,000 | +50 (+2.56%) | 48,800 |
15 Nov 2017 | JPY | 2,050 | 2,050 | 1,937.5 | 1,950 | 1,950 | -92.5 (-4.53%) | 113,600 |
14 Nov 2017 | JPY | 1,962.5 | 2,045 | 1,950 | 2,042.5 | 2,042.5 | +97.5 (+5.01%) | 139,400 |
13 Nov 2017 | JPY | 2,090 | 2,090 | 1,910 | 1,945 | 1,945 | -175 (-8.25%) | 183,200 |
10 Nov 2017 | JPY | 2,067.5 | 2,135 | 2,057.5 | 2,120 | 2,120 | +17.5 (+0.83%) | 59,000 |
9 Nov 2017 | JPY | 2,150 | 2,165 | 2,050 | 2,102.5 | 2,102.5 | -45 (-2.10%) | 130,800 |
8 Nov 2017 | JPY | 2,110 | 2,150 | 2,107.5 | 2,147.5 | 2,147.5 | +25 (+1.18%) | 54,800 |
7 Nov 2017 | JPY | 2,090 | 2,127.5 | 2,090 | 2,122.5 | 2,122.5 | +15 (+0.71%) | 36,800 |
6 Nov 2017 | JPY | 2,097.5 | 2,135 | 2,097.5 | 2,107.5 | 2,107.5 | +12.5 (+0.60%) | 39,600 |
3 Nov 2017 | JPY | 2,095 | 2,095 | 2,095 | 2,095 | 2,095 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 2,107.5 | 2,110 | 2,077.5 | 2,095 | 2,095 | -12.5 (-0.59%) | 36,400 |
1 Nov 2017 | JPY | 2,060 | 2,115 | 2,057.5 | 2,107.5 | 2,107.5 | +55 (+2.68%) | 64,800 |
31 Oct 2017 | JPY | 2,035 | 2,060 | 1,995 | 2,052.5 | 2,052.5 | +7.5 (+0.37%) | 70,400 |
30 Oct 2017 | JPY | 2,085 | 2,085 | 2,027.5 | 2,045 | 2,045 | -45 (-2.15%) | 63,600 |
27 Oct 2017 | JPY | 1,997.5 | 2,095 | 1,995 | 2,090 | 2,090 | +75 (+3.72%) | 139,600 |
26 Oct 2017 | JPY | 1,917.5 | 2,032.5 | 1,917.5 | 2,015 | 2,015 | +87.5 (+4.54%) | 165,200 |