Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2017 | JPY | 1,078 | 1,124 | 1,078 | 1,116 | 1,116 | +37 (+3.43%) | 18,000 |
5 Dec 2017 | JPY | 1,091 | 1,096 | 1,079 | 1,079 | 1,079 | -12 (-1.10%) | 12,100 |
4 Dec 2017 | JPY | 1,102 | 1,107 | 1,085 | 1,091 | 1,091 | -16 (-1.45%) | 11,100 |
1 Dec 2017 | JPY | 1,104 | 1,112 | 1,104 | 1,107 | 1,107 | +3 (+0.27%) | 5,500 |
30 Nov 2017 | JPY | 1,110 | 1,115 | 1,100 | 1,104 | 1,104 | -4 (-0.36%) | 11,200 |
29 Nov 2017 | JPY | 1,115 | 1,122 | 1,108 | 1,108 | 1,108 | -13 (-1.16%) | 8,800 |
28 Nov 2017 | JPY | 1,120 | 1,121 | 1,110 | 1,121 | 1,121 | -3 (-0.27%) | 8,600 |
27 Nov 2017 | JPY | 1,135 | 1,139 | 1,120 | 1,124 | 1,124 | -13 (-1.14%) | 10,800 |
24 Nov 2017 | JPY | 1,135 | 1,147 | 1,130 | 1,137 | 1,137 | -1 (-0.09%) | 7,100 |
23 Nov 2017 | JPY | 1,138 | 1,138 | 1,138 | 1,138 | 1,138 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 1,150 | 1,150 | 1,135 | 1,138 | 1,138 | +1 (+0.09%) | 7,200 |
21 Nov 2017 | JPY | 1,140 | 1,140 | 1,121 | 1,137 | 1,137 | +2 (+0.18%) | 12,000 |
20 Nov 2017 | JPY | 1,129 | 1,144 | 1,129 | 1,135 | 1,135 | -5 (-0.44%) | 7,500 |
17 Nov 2017 | JPY | 1,143 | 1,157 | 1,139 | 1,140 | 1,140 | -3 (-0.26%) | 9,200 |
16 Nov 2017 | JPY | 1,128 | 1,149 | 1,115 | 1,143 | 1,143 | +2 (+0.18%) | 8,500 |
15 Nov 2017 | JPY | 1,160 | 1,165 | 1,121 | 1,141 | 1,141 | -20 (-1.72%) | 17,300 |
14 Nov 2017 | JPY | 1,173 | 1,180 | 1,161 | 1,161 | 1,161 | -9 (-0.77%) | 8,600 |
13 Nov 2017 | JPY | 1,182 | 1,185 | 1,170 | 1,170 | 1,170 | -23 (-1.93%) | 16,700 |
10 Nov 2017 | JPY | 1,200 | 1,202 | 1,180 | 1,193 | 1,193 | -10 (-0.83%) | 21,900 |
9 Nov 2017 | JPY | 1,205 | 1,227 | 1,200 | 1,203 | 1,203 | 0.0 (0.0%) | 35,400 |
8 Nov 2017 | JPY | 1,220 | 1,234 | 1,196 | 1,203 | 1,203 | -23 (-1.88%) | 15,200 |
7 Nov 2017 | JPY | 1,269 | 1,269 | 1,225 | 1,226 | 1,226 | -24 (-1.92%) | 26,500 |
6 Nov 2017 | JPY | 1,246 | 1,250 | 1,245 | 1,250 | 1,250 | +4 (+0.32%) | 11,400 |
3 Nov 2017 | JPY | 1,246 | 1,246 | 1,246 | 1,246 | 1,246 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 1,240 | 1,247 | 1,236 | 1,246 | 1,246 | +2 (+0.16%) | 9,200 |
1 Nov 2017 | JPY | 1,215 | 1,244 | 1,211 | 1,244 | 1,244 | +28 (+2.30%) | 31,100 |
31 Oct 2017 | JPY | 1,218 | 1,219 | 1,213 | 1,216 | 1,216 | -2 (-0.16%) | 10,100 |
30 Oct 2017 | JPY | 1,217 | 1,223 | 1,211 | 1,218 | 1,218 | 0.0 (0.0%) | 5,200 |
27 Oct 2017 | JPY | 1,221 | 1,224 | 1,210 | 1,218 | 1,218 | +8 (+0.66%) | 12,100 |
26 Oct 2017 | JPY | 1,200 | 1,211 | 1,200 | 1,210 | 1,210 | 0.0 (0.0%) | 6,100 |