Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2017 | JPY | 2,275 | 2,300 | 2,210 | 2,240 | 2,240 | -15 (-0.67%) | 63,800 |
7 Dec 2017 | JPY | 2,200 | 2,265 | 2,200 | 2,255 | 2,255 | +105 (+4.88%) | 63,200 |
6 Dec 2017 | JPY | 2,140 | 2,220 | 2,135 | 2,150 | 2,150 | -10 (-0.46%) | 93,400 |
5 Dec 2017 | JPY | 2,195 | 2,195 | 2,130 | 2,160 | 2,160 | -40 (-1.82%) | 58,400 |
4 Dec 2017 | JPY | 2,215 | 2,245 | 2,200 | 2,200 | 2,200 | -10 (-0.45%) | 54,400 |
1 Dec 2017 | JPY | 2,235 | 2,250 | 2,175 | 2,210 | 2,210 | -15 (-0.67%) | 56,000 |
30 Nov 2017 | JPY | 2,280 | 2,305 | 2,210 | 2,225 | 2,225 | -35 (-1.55%) | 61,600 |
29 Nov 2017 | JPY | 2,310 | 2,350 | 2,250 | 2,260 | 2,260 | -25 (-1.09%) | 89,800 |
28 Nov 2017 | JPY | 2,405 | 2,425 | 2,275 | 2,285 | 2,285 | -120 (-4.99%) | 119,800 |
27 Nov 2017 | JPY | 2,380 | 2,420 | 2,340 | 2,405 | 2,405 | +70 (+3.00%) | 95,000 |
24 Nov 2017 | JPY | 2,235 | 2,370 | 2,235 | 2,335 | 2,335 | +70 (+3.09%) | 100,400 |
23 Nov 2017 | JPY | 2,265 | 2,265 | 2,265 | 2,265 | 2,265 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 2,250 | 2,300 | 2,245 | 2,265 | 2,265 | +30 (+1.34%) | 82,800 |
21 Nov 2017 | JPY | 2,200 | 2,245 | 2,195 | 2,235 | 2,235 | +75 (+3.47%) | 65,400 |
20 Nov 2017 | JPY | 2,180 | 2,210 | 2,130 | 2,160 | 2,160 | -35 (-1.59%) | 70,000 |
17 Nov 2017 | JPY | 2,150 | 2,215 | 2,120 | 2,195 | 2,195 | +75 (+3.54%) | 235,200 |
16 Nov 2017 | JPY | 2,000 | 2,140 | 1,985 | 2,120 | 2,120 | +135 (+6.80%) | 187,200 |
15 Nov 2017 | JPY | 1,980 | 2,005 | 1,965 | 1,985 | 1,985 | -10 (-0.50%) | 86,000 |
14 Nov 2017 | JPY | 1,950 | 2,005 | 1,950 | 1,995 | 1,995 | +30 (+1.53%) | 125,800 |
13 Nov 2017 | JPY | 2,060 | 2,070 | 1,940 | 1,965 | 1,965 | -135 (-6.43%) | 276,800 |
10 Nov 2017 | JPY | 2,070 | 2,110 | 2,045 | 2,100 | 2,100 | +40 (+1.94%) | 132,200 |
9 Nov 2017 | JPY | 2,020 | 2,070 | 2,015 | 2,060 | 2,060 | +50 (+2.49%) | 149,200 |
8 Nov 2017 | JPY | 1,995 | 2,020 | 1,990 | 2,010 | 2,010 | +10 (+0.50%) | 53,000 |
7 Nov 2017 | JPY | 2,005 | 2,010 | 1,975 | 2,000 | 2,000 | -10 (-0.50%) | 94,200 |
6 Nov 2017 | JPY | 1,955 | 2,040 | 1,955 | 2,010 | 2,010 | +55 (+2.81%) | 208,000 |
3 Nov 2017 | JPY | 1,955 | 1,955 | 1,955 | 1,955 | 1,955 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 1,960 | 1,965 | 1,940 | 1,955 | 1,955 | 0.0 (0.0%) | 72,800 |
1 Nov 2017 | JPY | 1,950 | 1,970 | 1,950 | 1,955 | 1,955 | +15 (+0.77%) | 100,000 |
31 Oct 2017 | JPY | 1,875 | 1,945 | 1,875 | 1,940 | 1,940 | +55 (+2.92%) | 79,800 |
30 Oct 2017 | JPY | 1,890 | 1,895 | 1,865 | 1,885 | 1,885 | +5 (+0.27%) | 66,600 |