Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2017 | JPY | 1,812 | 1,818 | 1,779 | 1,784 | 1,784 | -42 (-2.30%) | 49,200 |
4 Dec 2017 | JPY | 1,842 | 1,846 | 1,825 | 1,826 | 1,826 | -15 (-0.81%) | 50,200 |
1 Dec 2017 | JPY | 1,862 | 1,870 | 1,837 | 1,841 | 1,841 | -11 (-0.59%) | 71,300 |
30 Nov 2017 | JPY | 1,850 | 1,863 | 1,827 | 1,852 | 1,852 | +11 (+0.60%) | 68,800 |
29 Nov 2017 | JPY | 1,830 | 1,858 | 1,830 | 1,841 | 1,841 | +6 (+0.33%) | 56,300 |
28 Nov 2017 | JPY | 1,831 | 1,849 | 1,804 | 1,835 | 1,835 | +4 (+0.22%) | 118,000 |
27 Nov 2017 | JPY | 1,827 | 1,857 | 1,826 | 1,831 | 1,831 | +21 (+1.16%) | 139,100 |
24 Nov 2017 | JPY | 1,811 | 1,829 | 1,795 | 1,810 | 1,810 | +8 (+0.44%) | 50,000 |
23 Nov 2017 | JPY | 1,802 | 1,802 | 1,802 | 1,802 | 1,802 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 1,772 | 1,849 | 1,772 | 1,802 | 1,802 | +36 (+2.04%) | 110,100 |
21 Nov 2017 | JPY | 1,758 | 1,781 | 1,746 | 1,766 | 1,766 | +26 (+1.49%) | 59,800 |
20 Nov 2017 | JPY | 1,750 | 1,760 | 1,732 | 1,740 | 1,740 | +5 (+0.29%) | 77,500 |
17 Nov 2017 | JPY | 1,780 | 1,789 | 1,731 | 1,735 | 1,735 | -5 (-0.29%) | 138,700 |
16 Nov 2017 | JPY | 1,743 | 1,759 | 1,701 | 1,740 | 1,740 | +96 (+5.84%) | 271,600 |
15 Nov 2017 | JPY | 1,696 | 1,708 | 1,633 | 1,644 | 1,644 | -66 (-3.86%) | 117,600 |
14 Nov 2017 | JPY | 1,741 | 1,741 | 1,708 | 1,710 | 1,710 | -30 (-1.72%) | 103,700 |
13 Nov 2017 | JPY | 1,802 | 1,810 | 1,735 | 1,740 | 1,740 | -86 (-4.71%) | 155,300 |
10 Nov 2017 | JPY | 1,851 | 1,876 | 1,822 | 1,826 | 1,826 | -57 (-3.03%) | 126,700 |
9 Nov 2017 | JPY | 1,919 | 1,923 | 1,850 | 1,883 | 1,883 | -27 (-1.41%) | 228,400 |
8 Nov 2017 | JPY | 1,868 | 1,944 | 1,811 | 1,910 | 1,910 | +122 (+6.82%) | 533,700 |
7 Nov 2017 | JPY | 1,801 | 1,815 | 1,775 | 1,788 | 1,788 | -29 (-1.60%) | 137,200 |
6 Nov 2017 | JPY | 1,800 | 1,828 | 1,795 | 1,817 | 1,817 | +1 (+0.06%) | 104,800 |
3 Nov 2017 | JPY | 1,816 | 1,816 | 1,816 | 1,816 | 1,816 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 1,811 | 1,823 | 1,781 | 1,816 | 1,816 | +3 (+0.17%) | 74,900 |
1 Nov 2017 | JPY | 1,910 | 1,915 | 1,813 | 1,813 | 1,813 | -72 (-3.82%) | 164,600 |
31 Oct 2017 | JPY | 1,882 | 1,915 | 1,863 | 1,885 | 1,885 | +21 (+1.13%) | 111,300 |
30 Oct 2017 | JPY | 1,842 | 1,865 | 1,830 | 1,864 | 1,864 | +23 (+1.25%) | 120,300 |
27 Oct 2017 | JPY | 1,849 | 1,855 | 1,816 | 1,841 | 1,841 | +20 (+1.10%) | 103,800 |
26 Oct 2017 | JPY | 1,788 | 1,833 | 1,782 | 1,821 | 1,821 | +29 (+1.62%) | 73,400 |
25 Oct 2017 | JPY | 1,801 | 1,832 | 1,791 | 1,792 | 1,792 | -8 (-0.44%) | 76,000 |