Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2017 | JPY | 1,783 | 1,786 | 1,763 | 1,785 | 1,785 | -14 (-0.78%) | 31,400 |
4 Dec 2017 | JPY | 1,818 | 1,834 | 1,791 | 1,799 | 1,799 | -5 (-0.28%) | 24,900 |
1 Dec 2017 | JPY | 1,810 | 1,810 | 1,777 | 1,804 | 1,804 | -6 (-0.33%) | 44,400 |
30 Nov 2017 | JPY | 1,822 | 1,825 | 1,782 | 1,810 | 1,810 | -1 (-0.06%) | 74,400 |
29 Nov 2017 | JPY | 1,828 | 1,828 | 1,793 | 1,811 | 1,811 | -4 (-0.22%) | 22,300 |
28 Nov 2017 | JPY | 1,844 | 1,850 | 1,812 | 1,815 | 1,815 | -29 (-1.57%) | 28,400 |
27 Nov 2017 | JPY | 1,833 | 1,848 | 1,824 | 1,844 | 1,844 | +6 (+0.33%) | 43,800 |
24 Nov 2017 | JPY | 1,822 | 1,844 | 1,784 | 1,838 | 1,838 | +27 (+1.49%) | 38,200 |
23 Nov 2017 | JPY | 1,811 | 1,811 | 1,811 | 1,811 | 1,811 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 1,796 | 1,818 | 1,782 | 1,811 | 1,811 | +16 (+0.89%) | 39,000 |
21 Nov 2017 | JPY | 1,763 | 1,806 | 1,763 | 1,795 | 1,795 | +45 (+2.57%) | 39,800 |
20 Nov 2017 | JPY | 1,721 | 1,756 | 1,721 | 1,750 | 1,750 | +9 (+0.52%) | 36,200 |
17 Nov 2017 | JPY | 1,749 | 1,769 | 1,732 | 1,741 | 1,741 | +2 (+0.12%) | 58,700 |
16 Nov 2017 | JPY | 1,716 | 1,755 | 1,702 | 1,739 | 1,739 | +19 (+1.10%) | 50,100 |
15 Nov 2017 | JPY | 1,785 | 1,785 | 1,669 | 1,720 | 1,720 | -94 (-5.18%) | 88,700 |
14 Nov 2017 | JPY | 1,817 | 1,827 | 1,795 | 1,814 | 1,814 | -3 (-0.17%) | 40,000 |
13 Nov 2017 | JPY | 1,860 | 1,866 | 1,800 | 1,817 | 1,817 | -42 (-2.26%) | 51,900 |
10 Nov 2017 | JPY | 1,880 | 1,916 | 1,850 | 1,859 | 1,859 | -71 (-3.68%) | 66,600 |
9 Nov 2017 | JPY | 1,983 | 1,983 | 1,880 | 1,930 | 1,930 | -27 (-1.38%) | 69,600 |
8 Nov 2017 | JPY | 1,992 | 1,992 | 1,944 | 1,957 | 1,957 | -35 (-1.76%) | 58,500 |
7 Nov 2017 | JPY | 1,962 | 1,997 | 1,922 | 1,992 | 1,992 | +27 (+1.37%) | 61,100 |
6 Nov 2017 | JPY | 1,934 | 1,973 | 1,915 | 1,965 | 1,965 | +27 (+1.39%) | 55,200 |
3 Nov 2017 | JPY | 1,938 | 1,938 | 1,938 | 1,938 | 1,938 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 1,921 | 1,942 | 1,907 | 1,938 | 1,938 | +1 (+0.05%) | 30,700 |
1 Nov 2017 | JPY | 1,910 | 1,947 | 1,904 | 1,937 | 1,937 | +26 (+1.36%) | 37,100 |
31 Oct 2017 | JPY | 1,874 | 1,926 | 1,844 | 1,911 | 1,911 | +27 (+1.43%) | 65,600 |
30 Oct 2017 | JPY | 1,896 | 1,896 | 1,868 | 1,884 | 1,884 | -12 (-0.63%) | 61,100 |
27 Oct 2017 | JPY | 1,883 | 1,896 | 1,861 | 1,896 | 1,896 | +13 (+0.69%) | 44,100 |
26 Oct 2017 | JPY | 1,858 | 1,885 | 1,846 | 1,883 | 1,883 | +33 (+1.78%) | 30,300 |
25 Oct 2017 | JPY | 1,871 | 1,894 | 1,840 | 1,850 | 1,850 | -10 (-0.54%) | 71,400 |