Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2017 | JPY | 1,116 | 1,116 | 1,090 | 1,090 | 1,090 | -28 (-2.50%) | 21,000 |
5 Dec 2017 | JPY | 1,134 | 1,134 | 1,090 | 1,118 | 1,118 | -34 (-2.95%) | 28,500 |
4 Dec 2017 | JPY | 1,144 | 1,152 | 1,124 | 1,152 | 1,152 | +22 (+1.95%) | 16,500 |
1 Dec 2017 | JPY | 1,164 | 1,182 | 1,130 | 1,130 | 1,130 | -38 (-3.25%) | 16,000 |
30 Nov 2017 | JPY | 1,156 | 1,184 | 1,136 | 1,168 | 1,168 | +6 (+0.52%) | 34,500 |
29 Nov 2017 | JPY | 1,146 | 1,176 | 1,146 | 1,162 | 1,162 | +12 (+1.04%) | 7,000 |
28 Nov 2017 | JPY | 1,162 | 1,162 | 1,142 | 1,150 | 1,150 | -6 (-0.52%) | 8,000 |
27 Nov 2017 | JPY | 1,174 | 1,176 | 1,154 | 1,156 | 1,156 | -20 (-1.70%) | 6,500 |
24 Nov 2017 | JPY | 1,176 | 1,198 | 1,164 | 1,176 | 1,176 | -4 (-0.34%) | 52,000 |
23 Nov 2017 | JPY | 1,180 | 1,180 | 1,180 | 1,180 | 1,180 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 1,180 | 1,180 | 1,150 | 1,180 | 1,180 | +8 (+0.68%) | 43,000 |
21 Nov 2017 | JPY | 1,138 | 1,182 | 1,130 | 1,172 | 1,172 | +44 (+3.90%) | 90,500 |
20 Nov 2017 | JPY | 1,114 | 1,148 | 1,084 | 1,128 | 1,128 | +34 (+3.11%) | 98,000 |
17 Nov 2017 | JPY | 1,120 | 1,134 | 1,086 | 1,094 | 1,094 | -42 (-3.70%) | 54,500 |
16 Nov 2017 | JPY | 1,034 | 1,138 | 1,022 | 1,136 | 1,136 | +128 (+12.70%) | 117,500 |
15 Nov 2017 | JPY | 1,018 | 1,080 | 977 | 1,008 | 1,008 | -90 (-8.20%) | 200,000 |
14 Nov 2017 | JPY | 1,118 | 1,160 | 1,098 | 1,098 | 1,098 | -16 (-1.44%) | 63,000 |
13 Nov 2017 | JPY | 1,134 | 1,154 | 1,106 | 1,114 | 1,114 | -8 (-0.71%) | 55,000 |
10 Nov 2017 | JPY | 1,080 | 1,146 | 1,076 | 1,122 | 1,122 | +22 (+2%) | 49,000 |
9 Nov 2017 | JPY | 1,166 | 1,166 | 1,096 | 1,100 | 1,100 | -66 (-5.66%) | 85,500 |
8 Nov 2017 | JPY | 1,102 | 1,176 | 1,088 | 1,166 | 1,166 | +56 (+5.05%) | 110,000 |
7 Nov 2017 | JPY | 1,126 | 1,140 | 1,108 | 1,110 | 1,110 | -20 (-1.77%) | 49,000 |
6 Nov 2017 | JPY | 1,172 | 1,186 | 1,104 | 1,130 | 1,130 | -42 (-3.58%) | 135,000 |
3 Nov 2017 | JPY | 1,172 | 1,172 | 1,172 | 1,172 | 1,172 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 1,188 | 1,200 | 1,150 | 1,172 | 1,172 | -28 (-2.33%) | 63,500 |
1 Nov 2017 | JPY | 1,138 | 1,200 | 1,118 | 1,200 | 1,200 | +82 (+7.33%) | 91,500 |
31 Oct 2017 | JPY | 1,106 | 1,140 | 1,100 | 1,118 | 1,118 | +12 (+1.08%) | 32,000 |
30 Oct 2017 | JPY | 1,106 | 1,114 | 1,080 | 1,106 | 1,106 | +6 (+0.55%) | 38,500 |
27 Oct 2017 | JPY | 1,102 | 1,120 | 1,094 | 1,100 | 1,100 | -22 (-1.96%) | 47,000 |
26 Oct 2017 | JPY | 1,120 | 1,150 | 1,114 | 1,122 | 1,122 | -18 (-1.58%) | 35,500 |