Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2017 | JPY | 1,591 | 1,591 | 1,560 | 1,562 | 1,562 | -20 (-1.26%) | 687,000 |
24 Nov 2017 | JPY | 1,586 | 1,591 | 1,556 | 1,582 | 1,582 | -5 (-0.32%) | 656,600 |
23 Nov 2017 | JPY | 1,587 | 1,587 | 1,587 | 1,587 | 1,587 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 1,572 | 1,589 | 1,565 | 1,587 | 1,587 | +23 (+1.47%) | 611,700 |
21 Nov 2017 | JPY | 1,565 | 1,574 | 1,556 | 1,564 | 1,564 | +7 (+0.45%) | 403,500 |
20 Nov 2017 | JPY | 1,533 | 1,562 | 1,526 | 1,557 | 1,557 | +17 (+1.10%) | 504,800 |
17 Nov 2017 | JPY | 1,530 | 1,559 | 1,512 | 1,540 | 1,540 | +19 (+1.25%) | 996,600 |
16 Nov 2017 | JPY | 1,492 | 1,543 | 1,468 | 1,521 | 1,521 | -20 (-1.30%) | 1,094,000 |
15 Nov 2017 | JPY | 1,540 | 1,555 | 1,530 | 1,541 | 1,541 | -13 (-0.84%) | 983,400 |
14 Nov 2017 | JPY | 1,525 | 1,562 | 1,510 | 1,554 | 1,554 | +15 (+0.97%) | 1,180,400 |
13 Nov 2017 | JPY | 1,540 | 1,549 | 1,514 | 1,539 | 1,539 | -2 (-0.13%) | 491,800 |
10 Nov 2017 | JPY | 1,523 | 1,554 | 1,522 | 1,541 | 1,541 | -13 (-0.84%) | 801,700 |
9 Nov 2017 | JPY | 1,560 | 1,592 | 1,534 | 1,554 | 1,554 | +5 (+0.32%) | 1,569,900 |
8 Nov 2017 | JPY | 1,527 | 1,557 | 1,520 | 1,549 | 1,549 | +9 (+0.58%) | 1,107,700 |
7 Nov 2017 | JPY | 1,504 | 1,553 | 1,504 | 1,540 | 1,540 | +62 (+4.19%) | 1,245,500 |
6 Nov 2017 | JPY | 1,496 | 1,503 | 1,470 | 1,478 | 1,478 | -23 (-1.53%) | 725,500 |
3 Nov 2017 | JPY | 1,501 | 1,501 | 1,501 | 1,501 | 1,501 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 1,464 | 1,504 | 1,457 | 1,501 | 1,501 | +37 (+2.53%) | 1,511,500 |
1 Nov 2017 | JPY | 1,431 | 1,468 | 1,404 | 1,464 | 1,464 | +63 (+4.50%) | 1,372,900 |
31 Oct 2017 | JPY | 1,374 | 1,409 | 1,362 | 1,401 | 1,401 | +19 (+1.37%) | 1,094,200 |
30 Oct 2017 | JPY | 1,374 | 1,383 | 1,336 | 1,382 | 1,382 | +2 (+0.14%) | 1,308,900 |
27 Oct 2017 | JPY | 1,356 | 1,381 | 1,344 | 1,380 | 1,380 | +20 (+1.47%) | 754,800 |
26 Oct 2017 | JPY | 1,377 | 1,390 | 1,356 | 1,360 | 1,360 | -32 (-2.30%) | 727,300 |
25 Oct 2017 | JPY | 1,401 | 1,410 | 1,385 | 1,392 | 1,392 | -9 (-0.64%) | 1,238,400 |
24 Oct 2017 | JPY | 1,369 | 1,413 | 1,369 | 1,401 | 1,401 | +3 (+0.21%) | 1,897,200 |
23 Oct 2017 | JPY | 1,360 | 1,420 | 1,353 | 1,398 | 1,398 | +93 (+7.13%) | 4,690,100 |
20 Oct 2017 | JPY | 1,315 | 1,320 | 1,253 | 1,305 | 1,305 | +96 (+7.94%) | 5,135,300 |
19 Oct 2017 | JPY | 1,190 | 1,214 | 1,190 | 1,209 | 1,209 | +29 (+2.46%) | 699,800 |
18 Oct 2017 | JPY | 1,203 | 1,203 | 1,178 | 1,180 | 1,180 | -23 (-1.91%) | 452,800 |
17 Oct 2017 | JPY | 1,224 | 1,224 | 1,199 | 1,203 | 1,203 | -21 (-1.72%) | 628,000 |