Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2017 | JPY | 2,104 | 2,105 | 2,027 | 2,070 | 2,070 | +35 (+1.72%) | 4,900 |
15 Dec 2017 | JPY | 2,025 | 2,065 | 2,005 | 2,035 | 2,035 | +6 (+0.30%) | 7,800 |
14 Dec 2017 | JPY | 1,987 | 2,029 | 1,976 | 2,029 | 2,029 | +3 (+0.15%) | 7,000 |
13 Dec 2017 | JPY | 2,085 | 2,093 | 2,022 | 2,026 | 2,026 | -34 (-1.65%) | 7,300 |
12 Dec 2017 | JPY | 2,005 | 2,110 | 2,005 | 2,060 | 2,060 | +95 (+4.83%) | 22,500 |
11 Dec 2017 | JPY | 1,955 | 1,965 | 1,953 | 1,965 | 1,965 | +17 (+0.87%) | 3,500 |
8 Dec 2017 | JPY | 1,935 | 1,950 | 1,935 | 1,948 | 1,948 | +14 (+0.72%) | 1,200 |
7 Dec 2017 | JPY | 1,944 | 1,944 | 1,934 | 1,934 | 1,934 | 0.0 (0.0%) | 1,600 |
6 Dec 2017 | JPY | 1,934 | 1,934 | 1,934 | 1,934 | 1,934 | 0.0 (0.0%) | 0 |
5 Dec 2017 | JPY | 1,949 | 1,949 | 1,934 | 1,934 | 1,934 | 0.0 (0.0%) | 2,300 |
4 Dec 2017 | JPY | 1,950 | 1,950 | 1,934 | 1,934 | 1,934 | +29 (+1.52%) | 1,300 |
1 Dec 2017 | JPY | 1,926 | 1,930 | 1,905 | 1,905 | 1,905 | -35 (-1.80%) | 3,900 |
30 Nov 2017 | JPY | 1,939 | 1,945 | 1,939 | 1,940 | 1,940 | -3 (-0.15%) | 1,000 |
29 Nov 2017 | JPY | 1,937 | 1,943 | 1,937 | 1,943 | 1,943 | -2 (-0.10%) | 700 |
28 Nov 2017 | JPY | 1,955 | 1,957 | 1,945 | 1,945 | 1,945 | -12 (-0.61%) | 1,700 |
27 Nov 2017 | JPY | 1,955 | 1,961 | 1,955 | 1,957 | 1,957 | +3 (+0.15%) | 400 |
24 Nov 2017 | JPY | 1,954 | 1,954 | 1,954 | 1,954 | 1,954 | 0.0 (0.0%) | 0 |
23 Nov 2017 | JPY | 1,954 | 1,954 | 1,954 | 1,954 | 1,954 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 1,977 | 1,977 | 1,953 | 1,954 | 1,954 | -11 (-0.56%) | 2,800 |
21 Nov 2017 | JPY | 1,950 | 1,969 | 1,950 | 1,965 | 1,965 | +15 (+0.77%) | 3,600 |
20 Nov 2017 | JPY | 1,942 | 1,950 | 1,920 | 1,950 | 1,950 | +30 (+1.56%) | 2,000 |
17 Nov 2017 | JPY | 1,920 | 1,920 | 1,920 | 1,920 | 1,920 | 0.0 (0.0%) | 0 |
16 Nov 2017 | JPY | 1,920 | 1,920 | 1,920 | 1,920 | 1,920 | -5 (-0.26%) | 500 |
15 Nov 2017 | JPY | 1,907 | 1,945 | 1,907 | 1,925 | 1,925 | -14 (-0.72%) | 1,300 |
14 Nov 2017 | JPY | 1,934 | 1,939 | 1,934 | 1,939 | 1,939 | -1 (-0.05%) | 1,300 |
13 Nov 2017 | JPY | 1,966 | 1,980 | 1,940 | 1,940 | 1,940 | -10 (-0.51%) | 3,300 |
10 Nov 2017 | JPY | 1,936 | 1,980 | 1,921 | 1,950 | 1,950 | +16 (+0.83%) | 3,700 |
9 Nov 2017 | JPY | 1,932 | 1,936 | 1,930 | 1,934 | 1,934 | +2 (+0.10%) | 1,200 |
8 Nov 2017 | JPY | 1,932 | 1,932 | 1,932 | 1,932 | 1,932 | 0.0 (0.0%) | 0 |
7 Nov 2017 | JPY | 1,928 | 1,934 | 1,928 | 1,932 | 1,932 | +11 (+0.57%) | 500 |