Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2017 | JPY | 3,800 | 4,065 | 3,725 | 3,925 | 3,925 | +110 (+2.88%) | 27,200 |
17 Nov 2017 | JPY | 3,490 | 4,145 | 3,490 | 3,815 | 3,815 | +365 (+10.58%) | 72,300 |
16 Nov 2017 | JPY | 3,380 | 3,500 | 3,305 | 3,450 | 3,450 | +65 (+1.92%) | 19,800 |
15 Nov 2017 | JPY | 3,390 | 3,500 | 3,280 | 3,385 | 3,385 | +60 (+1.80%) | 44,600 |
14 Nov 2017 | JPY | 3,275 | 3,380 | 3,190 | 3,325 | 3,325 | +175 (+5.56%) | 45,500 |
13 Nov 2017 | JPY | 3,315 | 3,345 | 3,150 | 3,150 | 3,150 | -70 (-2.17%) | 32,300 |
10 Nov 2017 | JPY | 3,160 | 3,265 | 3,140 | 3,220 | 3,220 | +25 (+0.78%) | 9,400 |
9 Nov 2017 | JPY | 3,365 | 3,460 | 3,080 | 3,195 | 3,195 | -135 (-4.05%) | 44,000 |
8 Nov 2017 | JPY | 3,205 | 3,330 | 3,165 | 3,330 | 3,330 | +155 (+4.88%) | 16,600 |
7 Nov 2017 | JPY | 3,335 | 3,515 | 3,145 | 3,175 | 3,175 | -45 (-1.40%) | 88,300 |
6 Nov 2017 | JPY | 3,190 | 3,270 | 3,150 | 3,220 | 3,220 | +20 (+0.63%) | 17,600 |
3 Nov 2017 | JPY | 3,200 | 3,200 | 3,200 | 3,200 | 3,200 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 3,175 | 3,240 | 3,140 | 3,200 | 3,200 | -5 (-0.16%) | 18,300 |
1 Nov 2017 | JPY | 3,235 | 3,250 | 3,160 | 3,205 | 3,205 | -55 (-1.69%) | 18,300 |
31 Oct 2017 | JPY | 3,350 | 3,350 | 3,260 | 3,260 | 3,260 | -115 (-3.41%) | 9,500 |
30 Oct 2017 | JPY | 3,390 | 3,405 | 3,315 | 3,375 | 3,375 | -35 (-1.03%) | 15,700 |
27 Oct 2017 | JPY | 3,350 | 3,460 | 3,335 | 3,410 | 3,410 | +100 (+3.02%) | 25,900 |
26 Oct 2017 | JPY | 3,270 | 3,335 | 3,265 | 3,310 | 3,310 | +65 (+2.00%) | 13,600 |
25 Oct 2017 | JPY | 3,205 | 3,280 | 3,200 | 3,245 | 3,245 | +60 (+1.88%) | 11,500 |
24 Oct 2017 | JPY | 3,150 | 3,205 | 3,135 | 3,185 | 3,185 | -10 (-0.31%) | 9,100 |
23 Oct 2017 | JPY | 3,105 | 3,195 | 3,100 | 3,195 | 3,195 | +185 (+6.15%) | 29,900 |
20 Oct 2017 | JPY | 3,010 | 3,050 | 2,970 | 3,010 | 3,010 | -50 (-1.63%) | 14,700 |
19 Oct 2017 | JPY | 3,080 | 3,170 | 3,010 | 3,060 | 3,060 | -40 (-1.29%) | 9,800 |
18 Oct 2017 | JPY | 3,115 | 3,170 | 3,100 | 3,100 | 3,100 | -15 (-0.48%) | 5,300 |
17 Oct 2017 | JPY | 3,070 | 3,135 | 3,070 | 3,115 | 3,115 | +55 (+1.80%) | 8,600 |
16 Oct 2017 | JPY | 3,110 | 3,160 | 3,040 | 3,060 | 3,060 | -40 (-1.29%) | 15,500 |
13 Oct 2017 | JPY | 3,075 | 3,180 | 3,060 | 3,100 | 3,100 | +45 (+1.47%) | 7,600 |
12 Oct 2017 | JPY | 3,185 | 3,235 | 2,980 | 3,055 | 3,055 | -105 (-3.32%) | 16,800 |
11 Oct 2017 | JPY | 3,280 | 3,280 | 3,160 | 3,160 | 3,160 | -130 (-3.95%) | 8,900 |
10 Oct 2017 | JPY | 3,145 | 3,290 | 3,100 | 3,290 | 3,290 | +190 (+6.13%) | 13,300 |