Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2017 | JPY | 1,650 | 1,675 | 1,615 | 1,632.5 | 1,632.5 | -42.5 (-2.54%) | 82,800 |
23 Nov 2017 | JPY | 1,675 | 1,675 | 1,675 | 1,675 | 1,675 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 1,627.5 | 1,685 | 1,615 | 1,675 | 1,675 | +57.5 (+3.55%) | 98,800 |
21 Nov 2017 | JPY | 1,645 | 1,647.5 | 1,595 | 1,617.5 | 1,617.5 | +10 (+0.62%) | 41,200 |
20 Nov 2017 | JPY | 1,560 | 1,615 | 1,550 | 1,607.5 | 1,607.5 | +52.5 (+3.38%) | 65,400 |
17 Nov 2017 | JPY | 1,635 | 1,635 | 1,532.5 | 1,555 | 1,555 | -65 (-4.01%) | 148,200 |
16 Nov 2017 | JPY | 1,530 | 1,630 | 1,530 | 1,620 | 1,620 | +90 (+5.88%) | 99,200 |
15 Nov 2017 | JPY | 1,560 | 1,617.5 | 1,507.5 | 1,530 | 1,530 | -60 (-3.77%) | 148,200 |
14 Nov 2017 | JPY | 1,645 | 1,657.5 | 1,570 | 1,590 | 1,590 | -67.5 (-4.07%) | 131,600 |
13 Nov 2017 | JPY | 1,720 | 1,722.5 | 1,625 | 1,657.5 | 1,657.5 | -77.5 (-4.47%) | 196,600 |
10 Nov 2017 | JPY | 1,710 | 1,747.5 | 1,710 | 1,735 | 1,735 | -12.5 (-0.72%) | 32,600 |
9 Nov 2017 | JPY | 1,775 | 1,785 | 1,705 | 1,747.5 | 1,747.5 | -17.5 (-0.99%) | 96,600 |
8 Nov 2017 | JPY | 1,757.5 | 1,790 | 1,757.5 | 1,765 | 1,765 | +10 (+0.57%) | 35,400 |
7 Nov 2017 | JPY | 1,750 | 1,790 | 1,750 | 1,755 | 1,755 | -10 (-0.57%) | 50,000 |
6 Nov 2017 | JPY | 1,827.5 | 1,850 | 1,750 | 1,765 | 1,765 | -57.5 (-3.16%) | 144,200 |
3 Nov 2017 | JPY | 1,822.5 | 1,822.5 | 1,822.5 | 1,822.5 | 1,822.5 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 1,875 | 1,875 | 1,800 | 1,822.5 | 1,822.5 | -52.5 (-2.80%) | 123,000 |
1 Nov 2017 | JPY | 1,895 | 1,895 | 1,855 | 1,875 | 1,875 | -5 (-0.27%) | 51,000 |
31 Oct 2017 | JPY | 1,912.5 | 1,922.5 | 1,880 | 1,880 | 1,880 | -32.5 (-1.70%) | 99,600 |
30 Oct 2017 | JPY | 1,885 | 1,930 | 1,845 | 1,912.5 | 1,912.5 | +62.5 (+3.38%) | 181,200 |
27 Oct 2017 | JPY | 1,825 | 1,855 | 1,797.5 | 1,850 | 1,850 | +45 (+2.49%) | 96,400 |
26 Oct 2017 | JPY | 1,840 | 1,850 | 1,770 | 1,805 | 1,805 | -15 (-0.82%) | 111,200 |
25 Oct 2017 | JPY | 1,867.5 | 1,912.5 | 1,820 | 1,820 | 1,820 | -20 (-1.09%) | 158,200 |
24 Oct 2017 | JPY | 1,810 | 1,875 | 1,802.5 | 1,840 | 1,840 | +27.5 (+1.52%) | 107,200 |
23 Oct 2017 | JPY | 1,822.5 | 1,827.5 | 1,780 | 1,812.5 | 1,812.5 | +52.5 (+2.98%) | 67,600 |
20 Oct 2017 | JPY | 1,780 | 1,827.5 | 1,755 | 1,760 | 1,760 | -20 (-1.12%) | 67,600 |
19 Oct 2017 | JPY | 1,832.5 | 1,832.5 | 1,752.5 | 1,780 | 1,780 | -25 (-1.39%) | 149,000 |
18 Oct 2017 | JPY | 1,835 | 1,865 | 1,802.5 | 1,805 | 1,805 | -22.5 (-1.23%) | 92,000 |
17 Oct 2017 | JPY | 1,890 | 1,900 | 1,817.5 | 1,827.5 | 1,827.5 | -72.5 (-3.82%) | 209,600 |
16 Oct 2017 | JPY | 1,940 | 2,020 | 1,885 | 1,900 | 1,900 | -20 (-1.04%) | 284,000 |