Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2017 | JPY | 1,780 | 1,793 | 1,753 | 1,760 | 1,760 | -19 (-1.07%) | 26,500 |
30 Nov 2017 | JPY | 1,786 | 1,800 | 1,755 | 1,779 | 1,779 | -71 (-3.84%) | 82,600 |
29 Nov 2017 | JPY | 1,835 | 1,925 | 1,784 | 1,850 | 1,850 | +3 (+0.16%) | 69,200 |
28 Nov 2017 | JPY | 1,900 | 1,905 | 1,805 | 1,847 | 1,847 | -61 (-3.20%) | 64,200 |
27 Nov 2017 | JPY | 1,935 | 1,983 | 1,900 | 1,908 | 1,908 | -19 (-0.99%) | 95,100 |
24 Nov 2017 | JPY | 1,801 | 1,931 | 1,801 | 1,927 | 1,927 | +97 (+5.30%) | 121,400 |
23 Nov 2017 | JPY | 1,830 | 1,830 | 1,830 | 1,830 | 1,830 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 1,850 | 1,877 | 1,750 | 1,830 | 1,830 | -14 (-0.76%) | 104,700 |
21 Nov 2017 | JPY | 1,780 | 1,845 | 1,755 | 1,844 | 1,844 | +49 (+2.73%) | 180,900 |
20 Nov 2017 | JPY | 1,698 | 1,795 | 1,698 | 1,795 | 1,795 | +145 (+8.79%) | 212,800 |
17 Nov 2017 | JPY | 1,670 | 1,699 | 1,623 | 1,650 | 1,650 | +30 (+1.85%) | 131,900 |
16 Nov 2017 | JPY | 1,488 | 1,629 | 1,488 | 1,620 | 1,620 | +129 (+8.65%) | 120,700 |
15 Nov 2017 | JPY | 1,522 | 1,574 | 1,465 | 1,491 | 1,491 | -49 (-3.18%) | 106,200 |
14 Nov 2017 | JPY | 1,579 | 1,619 | 1,515 | 1,540 | 1,540 | -54 (-3.39%) | 127,800 |
13 Nov 2017 | JPY | 1,611 | 1,649 | 1,562 | 1,594 | 1,594 | +193 (+13.78%) | 439,700 |
10 Nov 2017 | JPY | 1,395 | 1,449 | 1,366 | 1,401 | 1,401 | -24 (-1.68%) | 124,200 |
9 Nov 2017 | JPY | 1,414 | 1,440 | 1,387 | 1,425 | 1,425 | +26 (+1.86%) | 109,400 |
8 Nov 2017 | JPY | 1,377 | 1,407 | 1,364 | 1,399 | 1,399 | +27 (+1.97%) | 61,800 |
7 Nov 2017 | JPY | 1,361 | 1,386 | 1,353 | 1,372 | 1,372 | +5 (+0.37%) | 39,900 |
6 Nov 2017 | JPY | 1,423 | 1,423 | 1,358 | 1,367 | 1,367 | -45 (-3.19%) | 80,300 |
3 Nov 2017 | JPY | 1,412 | 1,412 | 1,412 | 1,412 | 1,412 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 1,444 | 1,463 | 1,405 | 1,412 | 1,412 | -20 (-1.40%) | 76,200 |
1 Nov 2017 | JPY | 1,403 | 1,437 | 1,396 | 1,432 | 1,432 | +32 (+2.29%) | 68,100 |
31 Oct 2017 | JPY | 1,391 | 1,407 | 1,371 | 1,400 | 1,400 | +3 (+0.21%) | 42,600 |
30 Oct 2017 | JPY | 1,367 | 1,410 | 1,362 | 1,397 | 1,397 | +30 (+2.19%) | 81,100 |
27 Oct 2017 | JPY | 1,355 | 1,388 | 1,348 | 1,367 | 1,367 | +27 (+2.01%) | 52,900 |
26 Oct 2017 | JPY | 1,320 | 1,357 | 1,320 | 1,340 | 1,340 | +27 (+2.06%) | 47,900 |
25 Oct 2017 | JPY | 1,328 | 1,348 | 1,307 | 1,313 | 1,313 | +2 (+0.15%) | 57,300 |
24 Oct 2017 | JPY | 1,301 | 1,315 | 1,270 | 1,311 | 1,311 | 0.0 (0.0%) | 50,800 |
23 Oct 2017 | JPY | 1,254 | 1,325 | 1,246 | 1,311 | 1,311 | +75 (+6.07%) | 31,600 |