Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2017 | JPY | 1,200 | 1,202 | 1,177 | 1,178 | 1,178 | -14 (-1.17%) | 100,100 |
24 Nov 2017 | JPY | 1,182 | 1,207 | 1,170 | 1,192 | 1,192 | +13 (+1.10%) | 305,800 |
23 Nov 2017 | JPY | 1,179 | 1,179 | 1,179 | 1,179 | 1,179 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 1,189 | 1,196 | 1,176 | 1,179 | 1,179 | -6 (-0.51%) | 169,800 |
21 Nov 2017 | JPY | 1,186 | 1,191 | 1,164 | 1,185 | 1,185 | +10 (+0.85%) | 247,600 |
20 Nov 2017 | JPY | 1,168 | 1,178 | 1,149 | 1,175 | 1,175 | +18 (+1.56%) | 214,900 |
17 Nov 2017 | JPY | 1,123 | 1,164 | 1,114 | 1,157 | 1,157 | +45 (+4.05%) | 287,200 |
16 Nov 2017 | JPY | 1,085 | 1,117 | 1,083 | 1,112 | 1,112 | +22 (+2.02%) | 116,000 |
15 Nov 2017 | JPY | 1,104 | 1,124 | 1,078 | 1,090 | 1,090 | -11 (-1.00%) | 209,300 |
14 Nov 2017 | JPY | 1,105 | 1,115 | 1,101 | 1,101 | 1,101 | -10 (-0.90%) | 147,400 |
13 Nov 2017 | JPY | 1,114 | 1,121 | 1,101 | 1,111 | 1,111 | -9 (-0.80%) | 159,600 |
10 Nov 2017 | JPY | 1,113 | 1,141 | 1,113 | 1,120 | 1,120 | -18 (-1.58%) | 115,900 |
9 Nov 2017 | JPY | 1,148 | 1,161 | 1,114 | 1,138 | 1,138 | -2 (-0.18%) | 231,000 |
8 Nov 2017 | JPY | 1,150 | 1,151 | 1,134 | 1,140 | 1,140 | -11 (-0.96%) | 138,600 |
7 Nov 2017 | JPY | 1,138 | 1,157 | 1,129 | 1,151 | 1,151 | +7 (+0.61%) | 147,300 |
6 Nov 2017 | JPY | 1,172 | 1,188 | 1,144 | 1,144 | 1,144 | -24 (-2.05%) | 218,900 |
3 Nov 2017 | JPY | 1,168 | 1,168 | 1,168 | 1,168 | 1,168 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 1,178 | 1,190 | 1,156 | 1,168 | 1,168 | -1 (-0.09%) | 361,600 |
1 Nov 2017 | JPY | 1,157 | 1,173 | 1,146 | 1,169 | 1,169 | +21 (+1.83%) | 260,800 |
31 Oct 2017 | JPY | 1,155 | 1,161 | 1,137 | 1,148 | 1,148 | -5 (-0.43%) | 184,400 |
30 Oct 2017 | JPY | 1,142 | 1,162 | 1,141 | 1,153 | 1,153 | +12 (+1.05%) | 183,500 |
27 Oct 2017 | JPY | 1,129 | 1,144 | 1,121 | 1,141 | 1,141 | +21 (+1.88%) | 174,800 |
26 Oct 2017 | JPY | 1,114 | 1,132 | 1,114 | 1,120 | 1,120 | +5 (+0.45%) | 123,900 |
25 Oct 2017 | JPY | 1,128 | 1,132 | 1,111 | 1,115 | 1,115 | -9 (-0.80%) | 154,900 |
24 Oct 2017 | JPY | 1,123 | 1,129 | 1,112 | 1,124 | 1,124 | +2 (+0.18%) | 162,100 |
23 Oct 2017 | JPY | 1,129 | 1,135 | 1,113 | 1,122 | 1,122 | +4 (+0.36%) | 165,200 |
20 Oct 2017 | JPY | 1,113 | 1,133 | 1,112 | 1,118 | 1,118 | -3 (-0.27%) | 180,900 |
19 Oct 2017 | JPY | 1,150 | 1,150 | 1,115 | 1,121 | 1,121 | -22 (-1.92%) | 252,800 |
18 Oct 2017 | JPY | 1,182 | 1,182 | 1,139 | 1,143 | 1,143 | -29 (-2.47%) | 326,800 |
17 Oct 2017 | JPY | 1,161 | 1,191 | 1,161 | 1,172 | 1,172 | +10 (+0.86%) | 599,700 |