Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2017 | JPY | 2,124 | 2,125 | 2,082 | 2,083 | 2,083 | -54 (-2.53%) | 27,000 |
5 Dec 2017 | JPY | 2,083 | 2,196 | 2,083 | 2,137 | 2,137 | +54 (+2.59%) | 58,000 |
4 Dec 2017 | JPY | 2,100 | 2,114 | 2,081 | 2,083 | 2,083 | -17 (-0.81%) | 39,800 |
1 Dec 2017 | JPY | 2,110 | 2,127 | 2,087 | 2,100 | 2,100 | -5 (-0.24%) | 31,400 |
30 Nov 2017 | JPY | 2,092 | 2,131 | 2,092 | 2,105 | 2,105 | +13 (+0.62%) | 62,400 |
29 Nov 2017 | JPY | 2,064 | 2,109 | 2,062 | 2,092 | 2,092 | +20 (+0.97%) | 41,300 |
28 Nov 2017 | JPY | 2,074 | 2,081 | 2,065 | 2,072 | 2,072 | -6 (-0.29%) | 11,700 |
27 Nov 2017 | JPY | 2,080 | 2,085 | 2,071 | 2,078 | 2,078 | -2 (-0.10%) | 17,100 |
24 Nov 2017 | JPY | 2,078 | 2,088 | 2,063 | 2,080 | 2,080 | +2 (+0.10%) | 10,000 |
23 Nov 2017 | JPY | 2,078 | 2,078 | 2,078 | 2,078 | 2,078 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 2,076 | 2,090 | 2,070 | 2,078 | 2,078 | +3 (+0.14%) | 12,000 |
21 Nov 2017 | JPY | 2,040 | 2,088 | 2,040 | 2,075 | 2,075 | +41 (+2.02%) | 23,000 |
20 Nov 2017 | JPY | 2,069 | 2,074 | 2,025 | 2,034 | 2,034 | -40 (-1.93%) | 60,200 |
17 Nov 2017 | JPY | 2,105 | 2,110 | 2,065 | 2,074 | 2,074 | -27 (-1.29%) | 37,300 |
16 Nov 2017 | JPY | 2,071 | 2,108 | 2,071 | 2,101 | 2,101 | +14 (+0.67%) | 25,700 |
15 Nov 2017 | JPY | 2,120 | 2,120 | 2,071 | 2,087 | 2,087 | -34 (-1.60%) | 38,000 |
14 Nov 2017 | JPY | 2,116 | 2,140 | 2,090 | 2,121 | 2,121 | +5 (+0.24%) | 57,900 |
13 Nov 2017 | JPY | 2,104 | 2,141 | 2,100 | 2,116 | 2,116 | -288 (-11.98%) | 106,200 |
10 Nov 2017 | JPY | 2,395 | 2,431 | 2,385 | 2,404 | 2,404 | -28 (-1.15%) | 13,200 |
9 Nov 2017 | JPY | 2,435 | 2,453 | 2,390 | 2,432 | 2,432 | -6 (-0.25%) | 25,800 |
8 Nov 2017 | JPY | 2,399 | 2,449 | 2,389 | 2,438 | 2,438 | +39 (+1.63%) | 21,600 |
7 Nov 2017 | JPY | 2,348 | 2,411 | 2,348 | 2,399 | 2,399 | +9 (+0.38%) | 17,300 |
6 Nov 2017 | JPY | 2,386 | 2,399 | 2,367 | 2,390 | 2,390 | +13 (+0.55%) | 15,700 |
3 Nov 2017 | JPY | 2,377 | 2,377 | 2,377 | 2,377 | 2,377 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 2,377 | 2,380 | 2,333 | 2,377 | 2,377 | +15 (+0.64%) | 9,700 |
1 Nov 2017 | JPY | 2,337 | 2,388 | 2,337 | 2,362 | 2,362 | +4 (+0.17%) | 23,000 |
31 Oct 2017 | JPY | 2,399 | 2,399 | 2,353 | 2,358 | 2,358 | -8 (-0.34%) | 17,300 |
30 Oct 2017 | JPY | 2,395 | 2,400 | 2,335 | 2,366 | 2,366 | -29 (-1.21%) | 117,500 |
27 Oct 2017 | JPY | 2,381 | 2,400 | 2,376 | 2,395 | 2,395 | +35 (+1.48%) | 22,400 |
26 Oct 2017 | JPY | 2,351 | 2,385 | 2,345 | 2,360 | 2,360 | +16 (+0.68%) | 19,200 |