Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2017 | JPY | 1,895 | 1,915 | 1,860 | 1,890 | 1,890 | -27.5 (-1.43%) | 820,000 |
1 Dec 2017 | JPY | 1,975 | 1,975 | 1,907.5 | 1,917.5 | 1,917.5 | +65 (+3.51%) | 1,358,400 |
30 Nov 2017 | JPY | 1,832.5 | 1,860 | 1,810 | 1,852.5 | 1,852.5 | +20 (+1.09%) | 1,010,000 |
29 Nov 2017 | JPY | 1,872.5 | 1,872.5 | 1,827.5 | 1,832.5 | 1,832.5 | -7.5 (-0.41%) | 784,000 |
28 Nov 2017 | JPY | 1,830 | 1,865 | 1,827.5 | 1,840 | 1,840 | -7.5 (-0.41%) | 942,400 |
27 Nov 2017 | JPY | 1,862.5 | 1,865 | 1,835 | 1,847.5 | 1,847.5 | -35 (-1.86%) | 946,400 |
24 Nov 2017 | JPY | 1,875 | 1,887.5 | 1,855 | 1,882.5 | 1,882.5 | -7.5 (-0.40%) | 611,200 |
23 Nov 2017 | JPY | 1,890 | 1,890 | 1,890 | 1,890 | 1,890 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 1,910 | 1,935 | 1,882.5 | 1,890 | 1,890 | -12.5 (-0.66%) | 776,400 |
21 Nov 2017 | JPY | 1,887.5 | 1,910 | 1,847.5 | 1,902.5 | 1,902.5 | +22.5 (+1.20%) | 948,000 |
20 Nov 2017 | JPY | 1,850 | 1,885 | 1,800 | 1,880 | 1,880 | +75 (+4.16%) | 1,400,000 |
17 Nov 2017 | JPY | 1,785 | 1,830 | 1,772.5 | 1,805 | 1,805 | +55 (+3.14%) | 1,767,600 |
16 Nov 2017 | JPY | 1,755 | 1,777.5 | 1,730 | 1,750 | 1,750 | -40 (-2.23%) | 2,041,600 |
15 Nov 2017 | JPY | 1,842.5 | 1,847.5 | 1,767.5 | 1,790 | 1,790 | +172.5 (+10.66%) | 2,353,600 |
14 Nov 2017 | JPY | 1,625 | 1,637.5 | 1,607.5 | 1,617.5 | 1,617.5 | -27.5 (-1.67%) | 519,600 |
13 Nov 2017 | JPY | 1,645 | 1,657.5 | 1,632.5 | 1,645 | 1,645 | -7.5 (-0.45%) | 369,600 |
10 Nov 2017 | JPY | 1,635 | 1,657.5 | 1,630 | 1,652.5 | 1,652.5 | +10 (+0.61%) | 437,200 |
9 Nov 2017 | JPY | 1,622.5 | 1,665 | 1,617.5 | 1,642.5 | 1,642.5 | +30 (+1.86%) | 765,200 |
8 Nov 2017 | JPY | 1,617.5 | 1,625 | 1,592.5 | 1,612.5 | 1,612.5 | 0.0 (0.0%) | 611,600 |
7 Nov 2017 | JPY | 1,587.5 | 1,615 | 1,577.5 | 1,612.5 | 1,612.5 | +10 (+0.62%) | 511,600 |
6 Nov 2017 | JPY | 1,610 | 1,615 | 1,595 | 1,602.5 | 1,602.5 | -12.5 (-0.77%) | 480,400 |
3 Nov 2017 | JPY | 1,615 | 1,615 | 1,615 | 1,615 | 1,615 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 1,635 | 1,640 | 1,607.5 | 1,615 | 1,615 | -25 (-1.52%) | 572,800 |
1 Nov 2017 | JPY | 1,660 | 1,660 | 1,625 | 1,640 | 1,640 | 0.0 (0.0%) | 860,800 |
31 Oct 2017 | JPY | 1,620 | 1,645 | 1,595 | 1,640 | 1,640 | +20 (+1.23%) | 954,400 |
30 Oct 2017 | JPY | 1,595 | 1,620 | 1,592.5 | 1,620 | 1,620 | +22.5 (+1.41%) | 700,800 |
27 Oct 2017 | JPY | 1,592.5 | 1,600 | 1,587.5 | 1,597.5 | 1,597.5 | +12.5 (+0.79%) | 311,200 |
26 Oct 2017 | JPY | 1,575 | 1,590 | 1,567.5 | 1,585 | 1,585 | +20 (+1.28%) | 465,200 |
25 Oct 2017 | JPY | 1,557.5 | 1,567.5 | 1,550 | 1,565 | 1,565 | +7.5 (+0.48%) | 431,600 |
24 Oct 2017 | JPY | 1,567.5 | 1,577.5 | 1,545 | 1,557.5 | 1,557.5 | -7.5 (-0.48%) | 698,400 |