Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2017 | JPY | 1,545 | 1,567.5 | 1,435.5 | 1,492.5 | 1,492.5 | -102.5 (-6.43%) | 94,800 |
5 Dec 2017 | JPY | 1,687.5 | 1,687.5 | 1,560 | 1,595 | 1,595 | -22.5 (-1.39%) | 55,800 |
4 Dec 2017 | JPY | 1,700 | 1,770 | 1,600 | 1,617.5 | 1,617.5 | -17.5 (-1.07%) | 98,000 |
1 Dec 2017 | JPY | 1,555 | 1,700 | 1,530 | 1,635 | 1,635 | +165 (+11.22%) | 110,200 |
30 Nov 2017 | JPY | 1,487.5 | 1,542.5 | 1,398.5 | 1,470 | 1,470 | +9.5 (+0.65%) | 98,400 |
29 Nov 2017 | JPY | 1,552.5 | 1,700 | 1,418.5 | 1,460.5 | 1,460.5 | -57 (-3.76%) | 156,800 |
28 Nov 2017 | JPY | 1,425 | 1,570 | 1,401 | 1,517.5 | 1,517.5 | +142.5 (+10.36%) | 134,600 |
27 Nov 2017 | JPY | 1,344.5 | 1,388.5 | 1,328.5 | 1,375 | 1,375 | +50 (+3.77%) | 64,800 |
24 Nov 2017 | JPY | 1,308.5 | 1,357.5 | 1,308.5 | 1,325 | 1,325 | +20 (+1.53%) | 67,800 |
23 Nov 2017 | JPY | 1,305 | 1,305 | 1,305 | 1,305 | 1,305 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 1,247 | 1,316.5 | 1,226 | 1,305 | 1,305 | +80 (+6.53%) | 72,000 |
21 Nov 2017 | JPY | 1,267.5 | 1,267.5 | 1,222 | 1,225 | 1,225 | -39 (-3.09%) | 43,400 |
20 Nov 2017 | JPY | 1,216 | 1,270 | 1,215.5 | 1,264 | 1,264 | +15.5 (+1.24%) | 52,800 |
17 Nov 2017 | JPY | 1,285 | 1,285 | 1,235.5 | 1,248.5 | 1,248.5 | +13.5 (+1.09%) | 61,800 |
16 Nov 2017 | JPY | 1,159.5 | 1,299 | 1,159.5 | 1,235 | 1,235 | +80 (+6.93%) | 200,200 |
15 Nov 2017 | JPY | 1,121 | 1,155 | 1,110 | 1,155 | 1,155 | +50 (+4.52%) | 124,600 |
14 Nov 2017 | JPY | 1,088.5 | 1,133.5 | 1,088.5 | 1,105 | 1,105 | +8.5 (+0.78%) | 50,200 |
13 Nov 2017 | JPY | 1,075 | 1,109 | 1,055 | 1,096.5 | 1,096.5 | +22.5 (+2.09%) | 47,800 |
10 Nov 2017 | JPY | 1,030 | 1,081 | 1,013.5 | 1,074 | 1,074 | +35.5 (+3.42%) | 44,400 |
9 Nov 2017 | JPY | 1,031.5 | 1,052.5 | 1,016.5 | 1,038.5 | 1,038.5 | +6.5 (+0.63%) | 57,000 |
8 Nov 2017 | JPY | 1,043.5 | 1,043.5 | 1,015.5 | 1,032 | 1,032 | +9 (+0.88%) | 37,200 |
7 Nov 2017 | JPY | 1,050 | 1,051.5 | 1,002.5 | 1,023 | 1,023 | -51 (-4.75%) | 98,000 |
6 Nov 2017 | JPY | 1,050 | 1,074 | 1,025 | 1,074 | 1,074 | +14 (+1.32%) | 25,000 |
3 Nov 2017 | JPY | 1,060 | 1,060 | 1,060 | 1,060 | 1,060 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 1,067.5 | 1,072.5 | 1,060 | 1,060 | 1,060 | -3.5 (-0.33%) | 21,000 |
1 Nov 2017 | JPY | 1,065 | 1,074 | 1,062.5 | 1,063.5 | 1,063.5 | -7 (-0.65%) | 10,600 |
31 Oct 2017 | JPY | 1,079 | 1,079 | 1,062.5 | 1,070.5 | 1,070.5 | -12 (-1.11%) | 10,600 |
30 Oct 2017 | JPY | 1,073.5 | 1,091.5 | 1,068.5 | 1,082.5 | 1,082.5 | +27.5 (+2.61%) | 37,800 |
27 Oct 2017 | JPY | 1,050 | 1,073.5 | 1,050 | 1,055 | 1,055 | +10.5 (+1.01%) | 44,800 |
26 Oct 2017 | JPY | 1,020 | 1,074.5 | 1,013 | 1,044.5 | 1,044.5 | +18 (+1.75%) | 13,200 |