Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2017 | JPY | 1,053 | 1,062 | 1,010 | 1,017 | 1,017 | -37 (-3.51%) | 990,100 |
5 Dec 2017 | JPY | 1,049 | 1,056 | 1,039 | 1,054 | 1,054 | 0.0 (0.0%) | 383,200 |
4 Dec 2017 | JPY | 1,087 | 1,087 | 1,051 | 1,054 | 1,054 | -28 (-2.59%) | 642,300 |
1 Dec 2017 | JPY | 1,097 | 1,108 | 1,074 | 1,082 | 1,082 | -18 (-1.64%) | 475,100 |
30 Nov 2017 | JPY | 1,092 | 1,112 | 1,090 | 1,100 | 1,100 | +13 (+1.20%) | 912,600 |
29 Nov 2017 | JPY | 1,077 | 1,087 | 1,063 | 1,087 | 1,087 | +10 (+0.93%) | 350,300 |
28 Nov 2017 | JPY | 1,066 | 1,087 | 1,059 | 1,077 | 1,077 | +14 (+1.32%) | 471,000 |
27 Nov 2017 | JPY | 1,040 | 1,064 | 1,034 | 1,063 | 1,063 | +17 (+1.63%) | 473,100 |
24 Nov 2017 | JPY | 1,046 | 1,051 | 1,033 | 1,046 | 1,046 | -2 (-0.19%) | 478,600 |
23 Nov 2017 | JPY | 1,048 | 1,048 | 1,048 | 1,048 | 1,048 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 1,062 | 1,068 | 1,048 | 1,048 | 1,048 | -9 (-0.85%) | 648,400 |
21 Nov 2017 | JPY | 1,062 | 1,062 | 1,041 | 1,057 | 1,057 | +4 (+0.38%) | 843,200 |
20 Nov 2017 | JPY | 1,053 | 1,068 | 1,047 | 1,053 | 1,053 | -4 (-0.38%) | 565,800 |
17 Nov 2017 | JPY | 1,090 | 1,092 | 1,052 | 1,057 | 1,057 | -26 (-2.40%) | 654,000 |
16 Nov 2017 | JPY | 1,055 | 1,086 | 1,055 | 1,083 | 1,083 | +24 (+2.27%) | 520,300 |
15 Nov 2017 | JPY | 1,081 | 1,092 | 1,053 | 1,059 | 1,059 | -37 (-3.38%) | 572,200 |
14 Nov 2017 | JPY | 1,120 | 1,125 | 1,095 | 1,096 | 1,096 | -6 (-0.54%) | 533,900 |
13 Nov 2017 | JPY | 1,096 | 1,114 | 1,088 | 1,102 | 1,102 | +12 (+1.10%) | 447,900 |
10 Nov 2017 | JPY | 1,059 | 1,092 | 1,054 | 1,090 | 1,090 | +24 (+2.25%) | 617,000 |
9 Nov 2017 | JPY | 1,101 | 1,105 | 1,060 | 1,066 | 1,066 | -35 (-3.18%) | 847,800 |
8 Nov 2017 | JPY | 1,103 | 1,119 | 1,089 | 1,101 | 1,101 | -4 (-0.36%) | 656,300 |
7 Nov 2017 | JPY | 1,090 | 1,113 | 1,087 | 1,105 | 1,105 | +13 (+1.19%) | 626,500 |
6 Nov 2017 | JPY | 1,177 | 1,183 | 1,087 | 1,092 | 1,092 | -107 (-8.92%) | 1,847,000 |
3 Nov 2017 | JPY | 1,199 | 1,199 | 1,199 | 1,199 | 1,199 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 1,200 | 1,212 | 1,166 | 1,199 | 1,199 | +55 (+4.81%) | 2,827,900 |
1 Nov 2017 | JPY | 1,131 | 1,157 | 1,118 | 1,144 | 1,144 | +24 (+2.14%) | 1,495,000 |
31 Oct 2017 | JPY | 1,100 | 1,126 | 1,081 | 1,120 | 1,120 | +25 (+2.28%) | 809,200 |
30 Oct 2017 | JPY | 1,075 | 1,098 | 1,074 | 1,095 | 1,095 | +34 (+3.20%) | 1,223,500 |
27 Oct 2017 | JPY | 1,060 | 1,076 | 1,051 | 1,061 | 1,061 | +1 (+0.09%) | 508,300 |
26 Oct 2017 | JPY | 1,042 | 1,061 | 1,033 | 1,060 | 1,060 | +13 (+1.24%) | 527,400 |