Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2017 | JPY | 1,509 | 1,550 | 1,508 | 1,538 | 1,538 | +35 (+2.33%) | 840,800 |
7 Dec 2017 | JPY | 1,525 | 1,552 | 1,500 | 1,503 | 1,503 | -16 (-1.05%) | 1,017,100 |
6 Dec 2017 | JPY | 1,508 | 1,543 | 1,505 | 1,519 | 1,519 | 0.0 (0.0%) | 911,200 |
5 Dec 2017 | JPY | 1,475 | 1,524 | 1,473 | 1,519 | 1,519 | +39 (+2.64%) | 627,900 |
4 Dec 2017 | JPY | 1,494 | 1,504 | 1,479 | 1,480 | 1,480 | -14 (-0.94%) | 440,100 |
1 Dec 2017 | JPY | 1,514 | 1,515 | 1,486 | 1,494 | 1,494 | -14 (-0.93%) | 638,700 |
30 Nov 2017 | JPY | 1,498 | 1,508 | 1,490 | 1,508 | 1,508 | +19 (+1.28%) | 988,600 |
29 Nov 2017 | JPY | 1,471 | 1,489 | 1,470 | 1,489 | 1,489 | +20 (+1.36%) | 607,000 |
28 Nov 2017 | JPY | 1,440 | 1,480 | 1,440 | 1,469 | 1,469 | +39 (+2.73%) | 732,100 |
27 Nov 2017 | JPY | 1,422 | 1,437 | 1,417 | 1,430 | 1,430 | -2 (-0.14%) | 457,900 |
24 Nov 2017 | JPY | 1,428 | 1,433 | 1,420 | 1,432 | 1,432 | -15 (-1.04%) | 715,800 |
23 Nov 2017 | JPY | 1,447 | 1,447 | 1,447 | 1,447 | 1,447 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 1,445 | 1,449 | 1,423 | 1,447 | 1,447 | -1 (-0.07%) | 1,032,500 |
21 Nov 2017 | JPY | 1,428 | 1,457 | 1,426 | 1,448 | 1,448 | +34 (+2.40%) | 1,390,200 |
20 Nov 2017 | JPY | 1,398 | 1,418 | 1,397 | 1,414 | 1,414 | +13 (+0.93%) | 689,800 |
17 Nov 2017 | JPY | 1,433 | 1,433 | 1,394 | 1,401 | 1,401 | -21 (-1.48%) | 802,400 |
16 Nov 2017 | JPY | 1,421 | 1,432 | 1,418 | 1,422 | 1,422 | +3 (+0.21%) | 451,200 |
15 Nov 2017 | JPY | 1,457 | 1,459 | 1,414 | 1,419 | 1,419 | -51 (-3.47%) | 980,500 |
14 Nov 2017 | JPY | 1,477 | 1,487 | 1,468 | 1,470 | 1,470 | -6 (-0.41%) | 545,300 |
13 Nov 2017 | JPY | 1,490 | 1,499 | 1,476 | 1,476 | 1,476 | -32 (-2.12%) | 740,500 |
10 Nov 2017 | JPY | 1,501 | 1,519 | 1,496 | 1,508 | 1,508 | -18 (-1.18%) | 535,400 |
9 Nov 2017 | JPY | 1,535 | 1,553 | 1,513 | 1,526 | 1,526 | -1 (-0.07%) | 917,800 |
8 Nov 2017 | JPY | 1,489 | 1,529 | 1,489 | 1,527 | 1,527 | +45 (+3.04%) | 1,188,000 |
7 Nov 2017 | JPY | 1,481 | 1,482 | 1,463 | 1,482 | 1,482 | -11 (-0.74%) | 819,800 |
6 Nov 2017 | JPY | 1,489 | 1,509 | 1,488 | 1,493 | 1,493 | +8 (+0.54%) | 675,900 |
3 Nov 2017 | JPY | 1,485 | 1,485 | 1,485 | 1,485 | 1,485 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 1,499 | 1,508 | 1,483 | 1,485 | 1,485 | -24 (-1.59%) | 661,700 |
1 Nov 2017 | JPY | 1,490 | 1,514 | 1,490 | 1,509 | 1,509 | +31 (+2.10%) | 1,051,100 |
31 Oct 2017 | JPY | 1,470 | 1,480 | 1,453 | 1,478 | 1,478 | +5 (+0.34%) | 945,000 |
30 Oct 2017 | JPY | 1,431 | 1,479 | 1,431 | 1,473 | 1,473 | +28 (+1.94%) | 1,408,400 |