Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2017 | JPY | 1,144 | 1,171 | 1,137 | 1,148 | 1,148 | +11.5 (+1.01%) | 346,600 |
1 Dec 2017 | JPY | 1,121 | 1,143.5 | 1,120.5 | 1,136.5 | 1,136.5 | +19 (+1.70%) | 142,000 |
30 Nov 2017 | JPY | 1,115.5 | 1,120 | 1,101.5 | 1,117.5 | 1,117.5 | -12.5 (-1.11%) | 211,600 |
29 Nov 2017 | JPY | 1,145 | 1,150 | 1,126 | 1,130 | 1,130 | -15 (-1.31%) | 162,000 |
28 Nov 2017 | JPY | 1,153 | 1,164.5 | 1,137 | 1,145 | 1,145 | -18.5 (-1.59%) | 264,600 |
27 Nov 2017 | JPY | 1,188 | 1,189.5 | 1,151 | 1,163.5 | 1,163.5 | -4 (-0.34%) | 493,600 |
24 Nov 2017 | JPY | 1,128 | 1,185 | 1,120 | 1,167.5 | 1,167.5 | +29 (+2.55%) | 1,127,200 |
23 Nov 2017 | JPY | 1,138.5 | 1,138.5 | 1,138.5 | 1,138.5 | 1,138.5 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 1,142.5 | 1,145.5 | 1,113 | 1,138.5 | 1,138.5 | +7.5 (+0.66%) | 187,400 |
21 Nov 2017 | JPY | 1,147.5 | 1,150 | 1,130 | 1,131 | 1,131 | -7.5 (-0.66%) | 258,800 |
20 Nov 2017 | JPY | 1,100 | 1,144.5 | 1,092.5 | 1,138.5 | 1,138.5 | +47.5 (+4.35%) | 350,600 |
17 Nov 2017 | JPY | 1,105.5 | 1,109.5 | 1,090 | 1,091 | 1,091 | -1.5 (-0.14%) | 86,000 |
16 Nov 2017 | JPY | 1,090 | 1,116 | 1,087 | 1,092.5 | 1,092.5 | -9.5 (-0.86%) | 119,200 |
15 Nov 2017 | JPY | 1,135 | 1,135 | 1,070 | 1,102 | 1,102 | -33.5 (-2.95%) | 246,000 |
14 Nov 2017 | JPY | 1,111.5 | 1,145 | 1,100 | 1,135.5 | 1,135.5 | +6.5 (+0.58%) | 541,000 |
13 Nov 2017 | JPY | 1,100 | 1,133.5 | 1,082 | 1,129 | 1,129 | +49 (+4.54%) | 290,200 |
10 Nov 2017 | JPY | 1,073.5 | 1,094.5 | 1,068.5 | 1,080 | 1,080 | -18.5 (-1.68%) | 230,200 |
9 Nov 2017 | JPY | 1,102.5 | 1,123 | 1,065.5 | 1,098.5 | 1,098.5 | -14 (-1.26%) | 257,600 |
8 Nov 2017 | JPY | 1,063 | 1,112.5 | 1,061 | 1,112.5 | 1,112.5 | +46 (+4.31%) | 288,800 |
7 Nov 2017 | JPY | 1,081 | 1,083 | 1,056.5 | 1,066.5 | 1,066.5 | -28 (-2.56%) | 308,000 |
6 Nov 2017 | JPY | 1,125 | 1,125 | 1,083 | 1,094.5 | 1,094.5 | -38 (-3.36%) | 387,400 |
3 Nov 2017 | JPY | 1,132.5 | 1,132.5 | 1,132.5 | 1,132.5 | 1,132.5 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 1,143 | 1,147.5 | 1,125 | 1,132.5 | 1,132.5 | -10 (-0.88%) | 527,200 |
1 Nov 2017 | JPY | 1,144.5 | 1,169.5 | 1,127.5 | 1,142.5 | 1,142.5 | +8.5 (+0.75%) | 1,982,600 |
31 Oct 2017 | JPY | 1,165.5 | 1,172.5 | 1,127 | 1,134 | 1,134 | 0.0 (0.0%) | 4,005,800 |