Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2017 | JPY | 2,634 | 2,659 | 2,634 | 2,647 | 2,647 | -37 (-1.38%) | 57,200 |
7 Dec 2017 | JPY | 2,676 | 2,706 | 2,673 | 2,684 | 2,684 | +7 (+0.26%) | 23,600 |
6 Dec 2017 | JPY | 2,678 | 2,703 | 2,677 | 2,677 | 2,677 | -23 (-0.85%) | 32,700 |
5 Dec 2017 | JPY | 2,660 | 2,700 | 2,656 | 2,700 | 2,700 | +31 (+1.16%) | 22,400 |
4 Dec 2017 | JPY | 2,693 | 2,700 | 2,666 | 2,669 | 2,669 | -24 (-0.89%) | 30,000 |
1 Dec 2017 | JPY | 2,685 | 2,698 | 2,685 | 2,693 | 2,693 | 0.0 (0.0%) | 17,600 |
30 Nov 2017 | JPY | 2,697 | 2,699 | 2,683 | 2,693 | 2,693 | -4 (-0.15%) | 18,100 |
29 Nov 2017 | JPY | 2,688 | 2,703 | 2,688 | 2,697 | 2,697 | +16 (+0.60%) | 10,000 |
28 Nov 2017 | JPY | 2,687 | 2,703 | 2,680 | 2,681 | 2,681 | -6 (-0.22%) | 21,800 |
27 Nov 2017 | JPY | 2,676 | 2,704 | 2,676 | 2,687 | 2,687 | +14 (+0.52%) | 16,400 |
24 Nov 2017 | JPY | 2,662 | 2,685 | 2,657 | 2,673 | 2,673 | +11 (+0.41%) | 15,600 |
23 Nov 2017 | JPY | 2,662 | 2,662 | 2,662 | 2,662 | 2,662 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 2,658 | 2,679 | 2,658 | 2,662 | 2,662 | +2 (+0.08%) | 9,500 |
21 Nov 2017 | JPY | 2,632 | 2,669 | 2,632 | 2,660 | 2,660 | +20 (+0.76%) | 11,800 |
20 Nov 2017 | JPY | 2,630 | 2,654 | 2,620 | 2,640 | 2,640 | +7 (+0.27%) | 16,600 |
17 Nov 2017 | JPY | 2,652 | 2,677 | 2,630 | 2,633 | 2,633 | -39 (-1.46%) | 26,500 |
16 Nov 2017 | JPY | 2,674 | 2,687 | 2,661 | 2,672 | 2,672 | -8 (-0.30%) | 20,600 |
15 Nov 2017 | JPY | 2,701 | 2,715 | 2,677 | 2,680 | 2,680 | -45 (-1.65%) | 24,300 |
14 Nov 2017 | JPY | 2,721 | 2,742 | 2,719 | 2,725 | 2,725 | -6 (-0.22%) | 11,800 |
13 Nov 2017 | JPY | 2,740 | 2,741 | 2,722 | 2,731 | 2,731 | -22 (-0.80%) | 15,500 |
10 Nov 2017 | JPY | 2,741 | 2,762 | 2,741 | 2,753 | 2,753 | -10 (-0.36%) | 11,300 |
9 Nov 2017 | JPY | 2,763 | 2,785 | 2,734 | 2,763 | 2,763 | -3 (-0.11%) | 25,900 |
8 Nov 2017 | JPY | 2,765 | 2,769 | 2,751 | 2,766 | 2,766 | -1 (-0.04%) | 22,800 |
7 Nov 2017 | JPY | 2,734 | 2,768 | 2,728 | 2,767 | 2,767 | +20 (+0.73%) | 17,200 |
6 Nov 2017 | JPY | 2,745 | 2,764 | 2,742 | 2,747 | 2,747 | -4 (-0.15%) | 13,300 |
3 Nov 2017 | JPY | 2,751 | 2,751 | 2,751 | 2,751 | 2,751 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 2,745 | 2,754 | 2,733 | 2,751 | 2,751 | +2 (+0.07%) | 11,100 |
1 Nov 2017 | JPY | 2,759 | 2,763 | 2,741 | 2,749 | 2,749 | -11 (-0.40%) | 24,200 |
31 Oct 2017 | JPY | 2,764 | 2,775 | 2,750 | 2,760 | 2,760 | -4 (-0.14%) | 14,300 |
30 Oct 2017 | JPY | 2,759 | 2,770 | 2,740 | 2,764 | 2,764 | 0.0 (0.0%) | 38,800 |