Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2017 | JPY | 1,187 | 1,207 | 1,179 | 1,197 | 1,197 | +3 (+0.25%) | 36,100 |
4 Dec 2017 | JPY | 1,204 | 1,209 | 1,185 | 1,194 | 1,194 | -4 (-0.33%) | 55,900 |
1 Dec 2017 | JPY | 1,203 | 1,204 | 1,193 | 1,198 | 1,198 | -12 (-0.99%) | 46,700 |
30 Nov 2017 | JPY | 1,201 | 1,210 | 1,192 | 1,210 | 1,210 | +3 (+0.25%) | 43,100 |
29 Nov 2017 | JPY | 1,196 | 1,215 | 1,196 | 1,207 | 1,207 | -3 (-0.25%) | 33,600 |
28 Nov 2017 | JPY | 1,220 | 1,223 | 1,191 | 1,210 | 1,210 | -6 (-0.49%) | 52,800 |
27 Nov 2017 | JPY | 1,238 | 1,238 | 1,216 | 1,216 | 1,216 | -17 (-1.38%) | 34,000 |
24 Nov 2017 | JPY | 1,239 | 1,246 | 1,228 | 1,233 | 1,233 | -11 (-0.88%) | 34,800 |
23 Nov 2017 | JPY | 1,244 | 1,244 | 1,244 | 1,244 | 1,244 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 1,268 | 1,269 | 1,223 | 1,244 | 1,244 | +3 (+0.24%) | 87,600 |
21 Nov 2017 | JPY | 1,230 | 1,251 | 1,223 | 1,241 | 1,241 | -6 (-0.48%) | 72,200 |
20 Nov 2017 | JPY | 1,173 | 1,250 | 1,173 | 1,247 | 1,247 | +63 (+5.32%) | 99,300 |
17 Nov 2017 | JPY | 1,164 | 1,195 | 1,158 | 1,184 | 1,184 | +38 (+3.32%) | 84,100 |
16 Nov 2017 | JPY | 1,142 | 1,159 | 1,140 | 1,146 | 1,146 | +2 (+0.17%) | 36,200 |
15 Nov 2017 | JPY | 1,151 | 1,163 | 1,131 | 1,144 | 1,144 | -11 (-0.95%) | 72,200 |
14 Nov 2017 | JPY | 1,152 | 1,164 | 1,139 | 1,155 | 1,155 | +3 (+0.26%) | 60,400 |
13 Nov 2017 | JPY | 1,149 | 1,167 | 1,130 | 1,152 | 1,152 | -73 (-5.96%) | 162,000 |
10 Nov 2017 | JPY | 1,202 | 1,233 | 1,201 | 1,225 | 1,225 | +7 (+0.57%) | 70,600 |
9 Nov 2017 | JPY | 1,240 | 1,243 | 1,211 | 1,218 | 1,218 | -40 (-3.18%) | 105,000 |
8 Nov 2017 | JPY | 1,251 | 1,271 | 1,242 | 1,258 | 1,258 | +8 (+0.64%) | 39,200 |
7 Nov 2017 | JPY | 1,275 | 1,277 | 1,250 | 1,250 | 1,250 | -40 (-3.10%) | 94,400 |
6 Nov 2017 | JPY | 1,310 | 1,312 | 1,285 | 1,290 | 1,290 | -29 (-2.20%) | 77,300 |
3 Nov 2017 | JPY | 1,319 | 1,319 | 1,319 | 1,319 | 1,319 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 1,360 | 1,360 | 1,303 | 1,319 | 1,319 | -39 (-2.87%) | 74,300 |
1 Nov 2017 | JPY | 1,325 | 1,368 | 1,315 | 1,358 | 1,358 | +43 (+3.27%) | 112,800 |
31 Oct 2017 | JPY | 1,307 | 1,324 | 1,294 | 1,315 | 1,315 | +5 (+0.38%) | 49,900 |
30 Oct 2017 | JPY | 1,319 | 1,320 | 1,295 | 1,310 | 1,310 | -3 (-0.23%) | 98,100 |
27 Oct 2017 | JPY | 1,274 | 1,315 | 1,268 | 1,313 | 1,313 | +45 (+3.55%) | 116,600 |
26 Oct 2017 | JPY | 1,251 | 1,272 | 1,246 | 1,268 | 1,268 | +20 (+1.60%) | 38,800 |
25 Oct 2017 | JPY | 1,265 | 1,275 | 1,248 | 1,248 | 1,248 | -8 (-0.64%) | 54,400 |