Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2017 | JPY | 1,445 | 1,449 | 1,426 | 1,434 | 1,434 | +7 (+0.49%) | 1,762,900 |
30 Nov 2017 | JPY | 1,398 | 1,437 | 1,397 | 1,427 | 1,427 | +40 (+2.88%) | 4,115,900 |
29 Nov 2017 | JPY | 1,380 | 1,391 | 1,380 | 1,387 | 1,387 | +18 (+1.31%) | 1,990,100 |
28 Nov 2017 | JPY | 1,370 | 1,374 | 1,365 | 1,369 | 1,369 | -2 (-0.15%) | 1,716,300 |
27 Nov 2017 | JPY | 1,380 | 1,381 | 1,370 | 1,371 | 1,371 | -7 (-0.51%) | 1,687,100 |
24 Nov 2017 | JPY | 1,380 | 1,383 | 1,376 | 1,378 | 1,378 | -6 (-0.43%) | 1,472,100 |
23 Nov 2017 | JPY | 1,384 | 1,384 | 1,384 | 1,384 | 1,384 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 1,386 | 1,393 | 1,383 | 1,384 | 1,384 | -1 (-0.07%) | 1,761,200 |
21 Nov 2017 | JPY | 1,385 | 1,392 | 1,382 | 1,385 | 1,385 | +5 (+0.36%) | 1,360,300 |
20 Nov 2017 | JPY | 1,382 | 1,387 | 1,377 | 1,380 | 1,380 | -6 (-0.43%) | 1,217,400 |
17 Nov 2017 | JPY | 1,379 | 1,391 | 1,378 | 1,386 | 1,386 | +10 (+0.73%) | 2,169,100 |
16 Nov 2017 | JPY | 1,380 | 1,385 | 1,375 | 1,376 | 1,376 | -9 (-0.65%) | 1,852,600 |
15 Nov 2017 | JPY | 1,391 | 1,397 | 1,376 | 1,385 | 1,385 | -12 (-0.86%) | 2,580,700 |
14 Nov 2017 | JPY | 1,410 | 1,412 | 1,394 | 1,397 | 1,397 | -17 (-1.20%) | 1,794,600 |
13 Nov 2017 | JPY | 1,413 | 1,420 | 1,411 | 1,414 | 1,414 | -8 (-0.56%) | 1,542,800 |
10 Nov 2017 | JPY | 1,410 | 1,428 | 1,410 | 1,422 | 1,422 | -1 (-0.07%) | 1,951,600 |
9 Nov 2017 | JPY | 1,418 | 1,428 | 1,412 | 1,423 | 1,423 | +6 (+0.42%) | 2,331,500 |
8 Nov 2017 | JPY | 1,416 | 1,422 | 1,411 | 1,417 | 1,417 | -10 (-0.70%) | 2,091,300 |
7 Nov 2017 | JPY | 1,413 | 1,428 | 1,411 | 1,427 | 1,427 | +8 (+0.56%) | 1,792,900 |
6 Nov 2017 | JPY | 1,434 | 1,434 | 1,413 | 1,419 | 1,419 | -21 (-1.46%) | 2,137,100 |
3 Nov 2017 | JPY | 1,440 | 1,440 | 1,440 | 1,440 | 1,440 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 1,438 | 1,444 | 1,433 | 1,440 | 1,440 | +6 (+0.42%) | 1,191,400 |
1 Nov 2017 | JPY | 1,436 | 1,438 | 1,430 | 1,434 | 1,434 | +3 (+0.21%) | 1,451,600 |
31 Oct 2017 | JPY | 1,440 | 1,440 | 1,428 | 1,431 | 1,431 | -17 (-1.17%) | 1,961,600 |
30 Oct 2017 | JPY | 1,446 | 1,453 | 1,442 | 1,448 | 1,448 | -6 (-0.41%) | 2,259,200 |
27 Oct 2017 | JPY | 1,435 | 1,454 | 1,435 | 1,454 | 1,454 | +22 (+1.54%) | 3,345,100 |
26 Oct 2017 | JPY | 1,428 | 1,439 | 1,427 | 1,432 | 1,432 | +5 (+0.35%) | 1,299,000 |
25 Oct 2017 | JPY | 1,429 | 1,434 | 1,423 | 1,427 | 1,427 | +7 (+0.49%) | 2,507,200 |
24 Oct 2017 | JPY | 1,411 | 1,420 | 1,410 | 1,420 | 1,420 | +11 (+0.78%) | 1,754,600 |
23 Oct 2017 | JPY | 1,411 | 1,413 | 1,404 | 1,409 | 1,409 | +8 (+0.57%) | 1,237,700 |