Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2017 | JPY | 1,384 | 1,410 | 1,381 | 1,407 | 1,407 | +30 (+2.18%) | 374,700 |
18 Dec 2017 | JPY | 1,389 | 1,389 | 1,355 | 1,377 | 1,377 | +17 (+1.25%) | 407,300 |
15 Dec 2017 | JPY | 1,393 | 1,403 | 1,358 | 1,360 | 1,360 | -36 (-2.58%) | 401,300 |
14 Dec 2017 | JPY | 1,385 | 1,402 | 1,377 | 1,396 | 1,396 | +13 (+0.94%) | 427,000 |
13 Dec 2017 | JPY | 1,423 | 1,424 | 1,380 | 1,383 | 1,383 | -34 (-2.40%) | 387,400 |
12 Dec 2017 | JPY | 1,435 | 1,463 | 1,416 | 1,417 | 1,417 | -6 (-0.42%) | 733,600 |
11 Dec 2017 | JPY | 1,384 | 1,432 | 1,375 | 1,423 | 1,423 | +46 (+3.34%) | 695,300 |
8 Dec 2017 | JPY | 1,346 | 1,378 | 1,322 | 1,377 | 1,377 | +37 (+2.76%) | 630,000 |
7 Dec 2017 | JPY | 1,311 | 1,344 | 1,300 | 1,340 | 1,340 | +38 (+2.92%) | 595,600 |
6 Dec 2017 | JPY | 1,350 | 1,357 | 1,297 | 1,302 | 1,302 | -56 (-4.12%) | 842,100 |
5 Dec 2017 | JPY | 1,375 | 1,384 | 1,351 | 1,358 | 1,358 | -23 (-1.67%) | 501,500 |
4 Dec 2017 | JPY | 1,399 | 1,407 | 1,377 | 1,381 | 1,381 | -9 (-0.65%) | 384,200 |
1 Dec 2017 | JPY | 1,374 | 1,392 | 1,346 | 1,390 | 1,390 | +26 (+1.91%) | 646,400 |
30 Nov 2017 | JPY | 1,375 | 1,376 | 1,340 | 1,364 | 1,364 | -18 (-1.30%) | 765,700 |
29 Nov 2017 | JPY | 1,407 | 1,414 | 1,371 | 1,382 | 1,382 | -14 (-1.00%) | 440,000 |
28 Nov 2017 | JPY | 1,416 | 1,425 | 1,384 | 1,396 | 1,396 | -25 (-1.76%) | 416,300 |
27 Nov 2017 | JPY | 1,475 | 1,475 | 1,415 | 1,421 | 1,421 | -46 (-3.14%) | 501,400 |
24 Nov 2017 | JPY | 1,470 | 1,474 | 1,457 | 1,467 | 1,467 | -4 (-0.27%) | 363,100 |
22 Nov 2017 | JPY | 1,465 | 1,475 | 1,456 | 1,471 | 1,471 | +15 (+1.03%) | 438,400 |
21 Nov 2017 | JPY | 1,423 | 1,458 | 1,423 | 1,456 | 1,456 | +36 (+2.54%) | 468,600 |
20 Nov 2017 | JPY | 1,383 | 1,429 | 1,373 | 1,420 | 1,420 | +13 (+0.92%) | 422,000 |
17 Nov 2017 | JPY | 1,400 | 1,422 | 1,396 | 1,407 | 1,407 | +27 (+1.96%) | 679,300 |
16 Nov 2017 | JPY | 1,327 | 1,385 | 1,323 | 1,380 | 1,380 | +73 (+5.59%) | 681,800 |
15 Nov 2017 | JPY | 1,362 | 1,375 | 1,306 | 1,307 | 1,307 | -76 (-5.50%) | 619,200 |
14 Nov 2017 | JPY | 1,385 | 1,395 | 1,361 | 1,383 | 1,383 | -6 (-0.43%) | 583,600 |
13 Nov 2017 | JPY | 1,420 | 1,427 | 1,386 | 1,389 | 1,389 | -32 (-2.25%) | 503,200 |
10 Nov 2017 | JPY | 1,430 | 1,459 | 1,420 | 1,421 | 1,421 | -26 (-1.80%) | 521,800 |
9 Nov 2017 | JPY | 1,459 | 1,484 | 1,423 | 1,447 | 1,447 | -16 (-1.09%) | 834,800 |
8 Nov 2017 | JPY | 1,459 | 1,468 | 1,442 | 1,463 | 1,463 | +4 (+0.27%) | 597,000 |
7 Nov 2017 | JPY | 1,414 | 1,470 | 1,414 | 1,459 | 1,459 | +48 (+3.40%) | 1,194,100 |