Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2017 | JPY | 1,260 | 1,268 | 1,251 | 1,255 | 1,255 | -23 (-1.80%) | 253,700 |
5 Dec 2017 | JPY | 1,265 | 1,278 | 1,257 | 1,278 | 1,278 | +9 (+0.71%) | 243,600 |
4 Dec 2017 | JPY | 1,267 | 1,273 | 1,261 | 1,269 | 1,269 | 0.0 (0.0%) | 194,100 |
1 Dec 2017 | JPY | 1,274 | 1,282 | 1,260 | 1,269 | 1,269 | -3 (-0.24%) | 212,200 |
30 Nov 2017 | JPY | 1,259 | 1,275 | 1,254 | 1,272 | 1,272 | +21 (+1.68%) | 281,500 |
29 Nov 2017 | JPY | 1,262 | 1,263 | 1,247 | 1,251 | 1,251 | -2 (-0.16%) | 269,900 |
28 Nov 2017 | JPY | 1,279 | 1,282 | 1,251 | 1,253 | 1,253 | -37 (-2.87%) | 380,300 |
27 Nov 2017 | JPY | 1,311 | 1,317 | 1,281 | 1,290 | 1,290 | -11 (-0.85%) | 245,700 |
24 Nov 2017 | JPY | 1,304 | 1,313 | 1,294 | 1,301 | 1,301 | +13 (+1.01%) | 221,900 |
23 Nov 2017 | JPY | 1,288 | 1,288 | 1,288 | 1,288 | 1,288 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 1,292 | 1,296 | 1,283 | 1,288 | 1,288 | +7 (+0.55%) | 204,300 |
21 Nov 2017 | JPY | 1,270 | 1,292 | 1,262 | 1,281 | 1,281 | +23 (+1.83%) | 251,600 |
20 Nov 2017 | JPY | 1,267 | 1,273 | 1,252 | 1,258 | 1,258 | -9 (-0.71%) | 284,300 |
17 Nov 2017 | JPY | 1,270 | 1,294 | 1,265 | 1,267 | 1,267 | +4 (+0.32%) | 265,200 |
16 Nov 2017 | JPY | 1,285 | 1,290 | 1,261 | 1,263 | 1,263 | -19 (-1.48%) | 317,400 |
15 Nov 2017 | JPY | 1,317 | 1,319 | 1,282 | 1,282 | 1,282 | -36 (-2.73%) | 392,400 |
14 Nov 2017 | JPY | 1,336 | 1,340 | 1,313 | 1,318 | 1,318 | -17 (-1.27%) | 356,900 |
13 Nov 2017 | JPY | 1,441 | 1,441 | 1,332 | 1,335 | 1,335 | -119 (-8.18%) | 579,400 |
10 Nov 2017 | JPY | 1,411 | 1,474 | 1,383 | 1,454 | 1,454 | +42 (+2.97%) | 895,900 |
9 Nov 2017 | JPY | 1,411 | 1,420 | 1,398 | 1,412 | 1,412 | +11 (+0.79%) | 292,000 |
8 Nov 2017 | JPY | 1,410 | 1,411 | 1,384 | 1,401 | 1,401 | -12 (-0.85%) | 262,400 |
7 Nov 2017 | JPY | 1,373 | 1,415 | 1,367 | 1,413 | 1,413 | +46 (+3.37%) | 434,200 |
6 Nov 2017 | JPY | 1,370 | 1,375 | 1,357 | 1,367 | 1,367 | -1 (-0.07%) | 123,500 |
3 Nov 2017 | JPY | 1,368 | 1,368 | 1,368 | 1,368 | 1,368 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 1,367 | 1,370 | 1,355 | 1,368 | 1,368 | +6 (+0.44%) | 133,400 |
1 Nov 2017 | JPY | 1,359 | 1,368 | 1,356 | 1,362 | 1,362 | +8 (+0.59%) | 153,600 |
31 Oct 2017 | JPY | 1,358 | 1,358 | 1,347 | 1,354 | 1,354 | +2 (+0.15%) | 92,400 |
30 Oct 2017 | JPY | 1,370 | 1,370 | 1,350 | 1,352 | 1,352 | -9 (-0.66%) | 186,100 |
27 Oct 2017 | JPY | 1,350 | 1,362 | 1,344 | 1,361 | 1,361 | +19 (+1.42%) | 155,800 |
26 Oct 2017 | JPY | 1,333 | 1,344 | 1,333 | 1,342 | 1,342 | +10 (+0.75%) | 135,500 |