Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2017 | JPY | 1,407.5 | 1,412.5 | 1,393.5 | 1,399 | 1,399 | -11 (-0.78%) | 1,830,900 |
6 Dec 2017 | JPY | 1,426 | 1,430.5 | 1,405.5 | 1,410 | 1,410 | -26 (-1.81%) | 1,861,600 |
5 Dec 2017 | JPY | 1,414 | 1,439.5 | 1,414 | 1,436 | 1,436 | +15.5 (+1.09%) | 1,427,300 |
4 Dec 2017 | JPY | 1,425 | 1,430.5 | 1,409 | 1,420.5 | 1,420.5 | -1.5 (-0.11%) | 1,797,000 |
1 Dec 2017 | JPY | 1,431 | 1,435 | 1,413 | 1,422 | 1,422 | +3 (+0.21%) | 1,798,000 |
30 Nov 2017 | JPY | 1,401.5 | 1,422.5 | 1,399.5 | 1,419 | 1,419 | +13 (+0.92%) | 3,308,400 |
29 Nov 2017 | JPY | 1,397 | 1,407.5 | 1,394 | 1,406 | 1,406 | +12 (+0.86%) | 1,478,800 |
28 Nov 2017 | JPY | 1,391 | 1,404 | 1,389 | 1,394 | 1,394 | +6 (+0.43%) | 1,496,700 |
27 Nov 2017 | JPY | 1,401.5 | 1,404 | 1,382.5 | 1,388 | 1,388 | -11 (-0.79%) | 1,778,600 |
24 Nov 2017 | JPY | 1,401.5 | 1,409.5 | 1,399 | 1,399 | 1,399 | -2 (-0.14%) | 1,385,900 |
23 Nov 2017 | JPY | 1,401 | 1,401 | 1,401 | 1,401 | 1,401 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 1,404 | 1,411 | 1,394.5 | 1,401 | 1,401 | +3.5 (+0.25%) | 2,230,200 |
21 Nov 2017 | JPY | 1,402.5 | 1,408 | 1,396.5 | 1,397.5 | 1,397.5 | -4 (-0.29%) | 1,655,600 |
20 Nov 2017 | JPY | 1,404 | 1,407.5 | 1,396.5 | 1,401.5 | 1,401.5 | -2.5 (-0.18%) | 2,049,400 |
17 Nov 2017 | JPY | 1,426 | 1,428 | 1,397 | 1,404 | 1,404 | -15.5 (-1.09%) | 2,468,400 |
16 Nov 2017 | JPY | 1,427 | 1,428.5 | 1,413 | 1,419.5 | 1,419.5 | -5.5 (-0.39%) | 2,114,000 |
15 Nov 2017 | JPY | 1,460.5 | 1,471.5 | 1,422.5 | 1,425 | 1,425 | -37.5 (-2.56%) | 2,577,800 |
14 Nov 2017 | JPY | 1,483 | 1,484 | 1,462 | 1,462.5 | 1,462.5 | -24.5 (-1.65%) | 2,031,700 |
13 Nov 2017 | JPY | 1,500 | 1,508.5 | 1,487 | 1,487 | 1,487 | -18 (-1.20%) | 1,657,400 |
10 Nov 2017 | JPY | 1,489 | 1,510.5 | 1,484.5 | 1,505 | 1,505 | -0.5 (-0.03%) | 2,105,700 |
9 Nov 2017 | JPY | 1,512.5 | 1,539.5 | 1,496 | 1,505.5 | 1,505.5 | -3.5 (-0.23%) | 2,900,200 |
8 Nov 2017 | JPY | 1,510 | 1,512.5 | 1,495.5 | 1,509 | 1,509 | +0.5 (+0.03%) | 2,015,400 |
7 Nov 2017 | JPY | 1,484 | 1,510 | 1,480.5 | 1,508.5 | 1,508.5 | +24 (+1.62%) | 2,293,800 |
6 Nov 2017 | JPY | 1,471 | 1,492 | 1,469 | 1,484.5 | 1,484.5 | +7 (+0.47%) | 1,614,200 |
3 Nov 2017 | JPY | 1,477.5 | 1,477.5 | 1,477.5 | 1,477.5 | 1,477.5 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 1,480 | 1,482 | 1,467 | 1,477.5 | 1,477.5 | -4.5 (-0.30%) | 1,197,300 |
1 Nov 2017 | JPY | 1,464 | 1,487 | 1,463.5 | 1,482 | 1,482 | +25 (+1.72%) | 2,521,100 |
31 Oct 2017 | JPY | 1,448 | 1,463 | 1,442.5 | 1,457 | 1,457 | -11.5 (-0.78%) | 2,602,500 |
30 Oct 2017 | JPY | 1,456 | 1,474.5 | 1,451 | 1,468.5 | 1,468.5 | +17.5 (+1.21%) | 4,373,200 |
27 Oct 2017 | JPY | 1,468 | 1,469.5 | 1,437.5 | 1,451 | 1,451 | -8.5 (-0.58%) | 2,351,900 |