Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2017 | JPY | 1,198.5 | 1,210 | 1,182.5 | 1,185 | 1,185 | -8.5 (-0.71%) | 138,600 |
1 Dec 2017 | JPY | 1,222.5 | 1,227.5 | 1,187.5 | 1,193.5 | 1,193.5 | -13.5 (-1.12%) | 161,000 |
30 Nov 2017 | JPY | 1,201.5 | 1,212 | 1,182.5 | 1,207 | 1,207 | -6.5 (-0.54%) | 267,400 |
29 Nov 2017 | JPY | 1,188.5 | 1,214 | 1,185 | 1,213.5 | 1,213.5 | +23 (+1.93%) | 253,600 |
28 Nov 2017 | JPY | 1,195 | 1,197 | 1,170 | 1,190.5 | 1,190.5 | +5 (+0.42%) | 227,600 |
27 Nov 2017 | JPY | 1,170 | 1,185.5 | 1,167.5 | 1,185.5 | 1,185.5 | +21 (+1.80%) | 256,000 |
24 Nov 2017 | JPY | 1,152.5 | 1,169.5 | 1,128 | 1,164.5 | 1,164.5 | -18.5 (-1.56%) | 336,400 |
23 Nov 2017 | JPY | 1,183 | 1,183 | 1,183 | 1,183 | 1,183 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 1,157.5 | 1,185 | 1,151 | 1,183 | 1,183 | +33 (+2.87%) | 283,800 |
21 Nov 2017 | JPY | 1,143 | 1,153.5 | 1,123 | 1,150 | 1,150 | -2 (-0.17%) | 389,000 |
20 Nov 2017 | JPY | 1,142 | 1,161 | 1,130 | 1,152 | 1,152 | +21 (+1.86%) | 272,800 |
17 Nov 2017 | JPY | 1,115 | 1,137 | 1,101 | 1,131 | 1,131 | +8.5 (+0.76%) | 303,800 |
16 Nov 2017 | JPY | 1,107 | 1,126.5 | 1,107 | 1,122.5 | 1,122.5 | -3 (-0.27%) | 134,600 |
15 Nov 2017 | JPY | 1,138 | 1,138 | 1,117 | 1,125.5 | 1,125.5 | -12.5 (-1.10%) | 210,200 |
14 Nov 2017 | JPY | 1,149 | 1,149 | 1,133.5 | 1,138 | 1,138 | -8.5 (-0.74%) | 116,200 |
13 Nov 2017 | JPY | 1,147.5 | 1,149 | 1,137 | 1,146.5 | 1,146.5 | -2.5 (-0.22%) | 103,000 |
10 Nov 2017 | JPY | 1,155 | 1,162 | 1,145.5 | 1,149 | 1,149 | -24.5 (-2.09%) | 209,200 |
9 Nov 2017 | JPY | 1,177 | 1,187 | 1,157.5 | 1,173.5 | 1,173.5 | -3.5 (-0.30%) | 200,800 |
8 Nov 2017 | JPY | 1,168 | 1,177 | 1,153 | 1,177 | 1,177 | +4 (+0.34%) | 170,200 |
7 Nov 2017 | JPY | 1,157.5 | 1,182 | 1,157.5 | 1,173 | 1,173 | +10.5 (+0.90%) | 227,000 |
6 Nov 2017 | JPY | 1,142.5 | 1,180.5 | 1,142 | 1,162.5 | 1,162.5 | +24 (+2.11%) | 392,000 |
3 Nov 2017 | JPY | 1,138.5 | 1,138.5 | 1,138.5 | 1,138.5 | 1,138.5 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 1,165.5 | 1,169 | 1,128 | 1,138.5 | 1,138.5 | -30.5 (-2.61%) | 727,600 |
1 Nov 2017 | JPY | 1,259.5 | 1,260.5 | 1,154.5 | 1,169 | 1,169 | -91 (-7.22%) | 996,400 |
31 Oct 2017 | JPY | 1,434 | 1,435.5 | 1,242.5 | 1,260 | 1,260 | -169.5 (-11.86%) | 728,400 |
30 Oct 2017 | JPY | 1,422 | 1,442.5 | 1,405.5 | 1,429.5 | 1,429.5 | +12.5 (+0.88%) | 227,800 |
27 Oct 2017 | JPY | 1,385 | 1,428.5 | 1,384.5 | 1,417 | 1,417 | +41 (+2.98%) | 178,800 |
26 Oct 2017 | JPY | 1,380 | 1,383.5 | 1,369.5 | 1,376 | 1,376 | -5.5 (-0.40%) | 82,000 |
25 Oct 2017 | JPY | 1,401 | 1,406 | 1,380.5 | 1,381.5 | 1,381.5 | -13 (-0.93%) | 68,400 |
24 Oct 2017 | JPY | 1,384 | 1,411.5 | 1,379 | 1,394.5 | 1,394.5 | -7 (-0.50%) | 168,000 |