Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2017 | JPY | 7,890 | 7,950 | 7,860 | 7,950 | 7,950 | -10 (-0.13%) | 5,400 |
4 Dec 2017 | JPY | 8,050 | 8,060 | 7,960 | 7,960 | 7,960 | -90 (-1.12%) | 4,300 |
1 Dec 2017 | JPY | 8,140 | 8,140 | 8,030 | 8,050 | 8,050 | -70 (-0.86%) | 2,700 |
30 Nov 2017 | JPY | 8,050 | 8,150 | 8,020 | 8,120 | 8,120 | +50 (+0.62%) | 17,200 |
29 Nov 2017 | JPY | 8,120 | 8,180 | 8,070 | 8,070 | 8,070 | -50 (-0.62%) | 6,400 |
28 Nov 2017 | JPY | 8,150 | 8,150 | 8,040 | 8,120 | 8,120 | 0.0 (0.0%) | 5,000 |
27 Nov 2017 | JPY | 8,110 | 8,190 | 8,100 | 8,120 | 8,120 | +10 (+0.12%) | 7,600 |
24 Nov 2017 | JPY | 8,090 | 8,110 | 8,020 | 8,110 | 8,110 | +20 (+0.25%) | 4,200 |
23 Nov 2017 | JPY | 8,090 | 8,090 | 8,090 | 8,090 | 8,090 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 8,000 | 8,090 | 7,960 | 8,090 | 8,090 | +100 (+1.25%) | 13,200 |
21 Nov 2017 | JPY | 7,980 | 8,000 | 7,920 | 7,990 | 7,990 | +10 (+0.13%) | 5,300 |
20 Nov 2017 | JPY | 8,000 | 8,000 | 7,910 | 7,980 | 7,980 | -20 (-0.25%) | 9,500 |
17 Nov 2017 | JPY | 7,770 | 8,000 | 7,760 | 8,000 | 8,000 | +210 (+2.70%) | 24,700 |
16 Nov 2017 | JPY | 7,760 | 7,830 | 7,700 | 7,790 | 7,790 | -10 (-0.13%) | 9,700 |
15 Nov 2017 | JPY | 7,780 | 7,850 | 7,730 | 7,800 | 7,800 | +40 (+0.52%) | 13,700 |
14 Nov 2017 | JPY | 7,750 | 7,900 | 7,730 | 7,760 | 7,760 | -20 (-0.26%) | 9,200 |
13 Nov 2017 | JPY | 7,870 | 7,900 | 7,670 | 7,780 | 7,780 | -90 (-1.14%) | 15,800 |
10 Nov 2017 | JPY | 7,820 | 7,980 | 7,820 | 7,870 | 7,870 | -30 (-0.38%) | 10,000 |
9 Nov 2017 | JPY | 7,860 | 7,970 | 7,800 | 7,900 | 7,900 | +40 (+0.51%) | 22,700 |
8 Nov 2017 | JPY | 7,880 | 7,920 | 7,810 | 7,860 | 7,860 | -20 (-0.25%) | 7,200 |
7 Nov 2017 | JPY | 7,910 | 7,950 | 7,620 | 7,880 | 7,880 | -60 (-0.76%) | 17,300 |
6 Nov 2017 | JPY | 7,960 | 7,960 | 7,870 | 7,940 | 7,940 | -20 (-0.25%) | 15,000 |
3 Nov 2017 | JPY | 7,960 | 7,960 | 7,960 | 7,960 | 7,960 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 8,000 | 8,150 | 7,960 | 7,960 | 7,960 | -40 (-0.50%) | 16,900 |
1 Nov 2017 | JPY | 7,970 | 8,000 | 7,930 | 8,000 | 8,000 | +40 (+0.50%) | 9,500 |
31 Oct 2017 | JPY | 7,990 | 7,990 | 7,920 | 7,960 | 7,960 | -10 (-0.13%) | 4,600 |
30 Oct 2017 | JPY | 7,930 | 7,970 | 7,890 | 7,970 | 7,970 | +10 (+0.13%) | 4,000 |
27 Oct 2017 | JPY | 7,930 | 7,990 | 7,930 | 7,960 | 7,960 | -30 (-0.38%) | 4,000 |
26 Oct 2017 | JPY | 7,910 | 7,990 | 7,910 | 7,990 | 7,990 | +90 (+1.14%) | 4,800 |
25 Oct 2017 | JPY | 7,910 | 7,990 | 7,870 | 7,900 | 7,900 | -10 (-0.13%) | 12,400 |