Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2017 | JPY | 1,863 | 1,876 | 1,851 | 1,856 | 1,856 | +7 (+0.38%) | 99,100 |
30 Nov 2017 | JPY | 1,883 | 1,883 | 1,838 | 1,849 | 1,849 | -40 (-2.12%) | 95,200 |
29 Nov 2017 | JPY | 1,870 | 1,898 | 1,870 | 1,889 | 1,889 | +19 (+1.02%) | 102,200 |
28 Nov 2017 | JPY | 1,894 | 1,898 | 1,867 | 1,870 | 1,870 | -17 (-0.90%) | 61,200 |
27 Nov 2017 | JPY | 1,877 | 1,889 | 1,864 | 1,887 | 1,887 | +18 (+0.96%) | 56,100 |
24 Nov 2017 | JPY | 1,851 | 1,876 | 1,851 | 1,869 | 1,869 | +3 (+0.16%) | 31,000 |
23 Nov 2017 | JPY | 1,866 | 1,866 | 1,866 | 1,866 | 1,866 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 1,852 | 1,874 | 1,848 | 1,866 | 1,866 | -15 (-0.80%) | 113,500 |
21 Nov 2017 | JPY | 1,852 | 1,888 | 1,847 | 1,881 | 1,881 | +25 (+1.35%) | 69,400 |
20 Nov 2017 | JPY | 1,850 | 1,871 | 1,839 | 1,856 | 1,856 | -1 (-0.05%) | 75,000 |
17 Nov 2017 | JPY | 1,895 | 1,901 | 1,855 | 1,857 | 1,857 | -23 (-1.22%) | 80,000 |
16 Nov 2017 | JPY | 1,852 | 1,891 | 1,839 | 1,880 | 1,880 | +27 (+1.46%) | 83,400 |
15 Nov 2017 | JPY | 1,939 | 1,939 | 1,848 | 1,853 | 1,853 | -96 (-4.93%) | 104,900 |
14 Nov 2017 | JPY | 1,934 | 1,970 | 1,932 | 1,949 | 1,949 | +25 (+1.30%) | 91,200 |
13 Nov 2017 | JPY | 1,923 | 1,937 | 1,915 | 1,924 | 1,924 | +1 (+0.05%) | 55,100 |
10 Nov 2017 | JPY | 1,916 | 1,935 | 1,913 | 1,923 | 1,923 | -13 (-0.67%) | 86,400 |
9 Nov 2017 | JPY | 1,954 | 1,969 | 1,912 | 1,936 | 1,936 | -12 (-0.62%) | 140,200 |
8 Nov 2017 | JPY | 1,937 | 1,949 | 1,926 | 1,948 | 1,948 | +4 (+0.21%) | 93,000 |
7 Nov 2017 | JPY | 1,925 | 1,949 | 1,911 | 1,944 | 1,944 | +19 (+0.99%) | 81,600 |
6 Nov 2017 | JPY | 1,945 | 1,954 | 1,922 | 1,925 | 1,925 | -20 (-1.03%) | 68,600 |
3 Nov 2017 | JPY | 1,945 | 1,945 | 1,945 | 1,945 | 1,945 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 1,965 | 1,965 | 1,936 | 1,945 | 1,945 | -16 (-0.82%) | 57,100 |
1 Nov 2017 | JPY | 1,978 | 1,978 | 1,936 | 1,961 | 1,961 | +23 (+1.19%) | 131,000 |
31 Oct 2017 | JPY | 1,903 | 1,952 | 1,878 | 1,938 | 1,938 | +35 (+1.84%) | 311,100 |
30 Oct 2017 | JPY | 2,060 | 2,069 | 1,835 | 1,903 | 1,903 | -157 (-7.62%) | 457,800 |
27 Oct 2017 | JPY | 2,040 | 2,066 | 2,033 | 2,060 | 2,060 | +6 (+0.29%) | 89,900 |
26 Oct 2017 | JPY | 2,048 | 2,066 | 2,039 | 2,054 | 2,054 | -6 (-0.29%) | 64,000 |
25 Oct 2017 | JPY | 2,033 | 2,069 | 2,027 | 2,060 | 2,060 | +38 (+1.88%) | 132,000 |
24 Oct 2017 | JPY | 1,963 | 2,024 | 1,963 | 2,022 | 2,022 | +61 (+3.11%) | 122,600 |
23 Oct 2017 | JPY | 1,950 | 1,967 | 1,939 | 1,961 | 1,961 | -3 (-0.15%) | 120,700 |