Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2017 | JPY | 1,203 | 1,212.5 | 1,193.5 | 1,199 | 1,199 | -2.5 (-0.21%) | 18,600 |
13 Nov 2017 | JPY | 1,202.5 | 1,206.5 | 1,192 | 1,201.5 | 1,201.5 | +7 (+0.59%) | 25,800 |
10 Nov 2017 | JPY | 1,199.5 | 1,210.5 | 1,191 | 1,194.5 | 1,194.5 | -22.5 (-1.85%) | 32,600 |
9 Nov 2017 | JPY | 1,225 | 1,240 | 1,193.5 | 1,217 | 1,217 | -11.5 (-0.94%) | 53,400 |
8 Nov 2017 | JPY | 1,238.5 | 1,245 | 1,204 | 1,228.5 | 1,228.5 | -7.5 (-0.61%) | 45,600 |
7 Nov 2017 | JPY | 1,260 | 1,265 | 1,234 | 1,236 | 1,236 | -19 (-1.51%) | 18,400 |
6 Nov 2017 | JPY | 1,285.5 | 1,290 | 1,255 | 1,255 | 1,255 | -32.5 (-2.52%) | 13,400 |
3 Nov 2017 | JPY | 1,287.5 | 1,287.5 | 1,287.5 | 1,287.5 | 1,287.5 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 1,295 | 1,295 | 1,265 | 1,287.5 | 1,287.5 | -12.5 (-0.96%) | 37,800 |
1 Nov 2017 | JPY | 1,307.5 | 1,308 | 1,293 | 1,300 | 1,300 | -14 (-1.07%) | 27,000 |
31 Oct 2017 | JPY | 1,312 | 1,319 | 1,301.5 | 1,314 | 1,314 | -6 (-0.45%) | 25,600 |
30 Oct 2017 | JPY | 1,292.5 | 1,324.5 | 1,285.5 | 1,320 | 1,320 | +14.5 (+1.11%) | 60,800 |
27 Oct 2017 | JPY | 1,303.5 | 1,316 | 1,302.5 | 1,305.5 | 1,305.5 | -0.5 (-0.04%) | 50,600 |
26 Oct 2017 | JPY | 1,300 | 1,319 | 1,300 | 1,306 | 1,306 | -2.5 (-0.19%) | 29,800 |
25 Oct 2017 | JPY | 1,328 | 1,329.5 | 1,307.5 | 1,308.5 | 1,308.5 | -22.5 (-1.69%) | 30,800 |
24 Oct 2017 | JPY | 1,306 | 1,332 | 1,306 | 1,331 | 1,331 | +15.5 (+1.18%) | 27,000 |
23 Oct 2017 | JPY | 1,306.5 | 1,332 | 1,299.5 | 1,315.5 | 1,315.5 | +16.5 (+1.27%) | 65,800 |
20 Oct 2017 | JPY | 1,284 | 1,317.5 | 1,284 | 1,299 | 1,299 | +3 (+0.23%) | 63,200 |
19 Oct 2017 | JPY | 1,297.5 | 1,315.5 | 1,292 | 1,296 | 1,296 | -2 (-0.15%) | 37,200 |
18 Oct 2017 | JPY | 1,284.5 | 1,322 | 1,284 | 1,298 | 1,298 | +2 (+0.15%) | 37,600 |
17 Oct 2017 | JPY | 1,283 | 1,307.5 | 1,275 | 1,296 | 1,296 | +8.5 (+0.66%) | 57,400 |
16 Oct 2017 | JPY | 1,280 | 1,297 | 1,271 | 1,287.5 | 1,287.5 | +11 (+0.86%) | 47,000 |
13 Oct 2017 | JPY | 1,285 | 1,285 | 1,270 | 1,276.5 | 1,276.5 | -11.5 (-0.89%) | 24,000 |
12 Oct 2017 | JPY | 1,266 | 1,294.5 | 1,257.5 | 1,288 | 1,288 | +31.5 (+2.51%) | 59,400 |
11 Oct 2017 | JPY | 1,270.5 | 1,270.5 | 1,245.5 | 1,256.5 | 1,256.5 | -14 (-1.10%) | 14,400 |
10 Oct 2017 | JPY | 1,230 | 1,277 | 1,228.5 | 1,270.5 | 1,270.5 | +39.5 (+3.21%) | 51,400 |
9 Oct 2017 | JPY | 1,231 | 1,231 | 1,231 | 1,231 | 1,231 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 1,254 | 1,261 | 1,225.5 | 1,231 | 1,231 | -25 (-1.99%) | 69,800 |
5 Oct 2017 | JPY | 1,218.5 | 1,265 | 1,218.5 | 1,256 | 1,256 | +39.5 (+3.25%) | 141,400 |
4 Oct 2017 | JPY | 1,238.5 | 1,238.5 | 1,214 | 1,216.5 | 1,216.5 | -27 (-2.17%) | 32,000 |