Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2017 | JPY | 1,395 | 1,399 | 1,385 | 1,393.5 | 1,393.5 | +3 (+0.22%) | 139,000 |
7 Dec 2017 | JPY | 1,395 | 1,399 | 1,388 | 1,390.5 | 1,390.5 | +6 (+0.43%) | 101,800 |
6 Dec 2017 | JPY | 1,412 | 1,412 | 1,380.5 | 1,384.5 | 1,384.5 | -30.5 (-2.16%) | 250,600 |
5 Dec 2017 | JPY | 1,417 | 1,424.5 | 1,412 | 1,415 | 1,415 | -4.5 (-0.32%) | 106,200 |
4 Dec 2017 | JPY | 1,420 | 1,429 | 1,416.5 | 1,419.5 | 1,419.5 | -1 (-0.07%) | 98,200 |
1 Dec 2017 | JPY | 1,428.5 | 1,432 | 1,417.5 | 1,420.5 | 1,420.5 | -8 (-0.56%) | 89,000 |
30 Nov 2017 | JPY | 1,421 | 1,428.5 | 1,415.5 | 1,428.5 | 1,428.5 | +5 (+0.35%) | 89,400 |
29 Nov 2017 | JPY | 1,425.5 | 1,427 | 1,416.5 | 1,423.5 | 1,423.5 | +5.5 (+0.39%) | 80,800 |
28 Nov 2017 | JPY | 1,426 | 1,426.5 | 1,415.5 | 1,418 | 1,418 | -11.5 (-0.80%) | 67,000 |
27 Nov 2017 | JPY | 1,433.5 | 1,434 | 1,426.5 | 1,429.5 | 1,429.5 | -5 (-0.35%) | 57,600 |
24 Nov 2017 | JPY | 1,423 | 1,436.5 | 1,412 | 1,434.5 | 1,434.5 | +15 (+1.06%) | 141,800 |
23 Nov 2017 | JPY | 1,419.5 | 1,419.5 | 1,419.5 | 1,419.5 | 1,419.5 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 1,412.5 | 1,419.5 | 1,400.5 | 1,419.5 | 1,419.5 | +12.5 (+0.89%) | 189,800 |
21 Nov 2017 | JPY | 1,400 | 1,416.5 | 1,394 | 1,407 | 1,407 | +20.5 (+1.48%) | 163,400 |
20 Nov 2017 | JPY | 1,387.5 | 1,392.5 | 1,380.5 | 1,386.5 | 1,386.5 | +3.5 (+0.25%) | 105,400 |
17 Nov 2017 | JPY | 1,392.5 | 1,401.5 | 1,381.5 | 1,383 | 1,383 | -1 (-0.07%) | 184,600 |
16 Nov 2017 | JPY | 1,374 | 1,394.5 | 1,370 | 1,384 | 1,384 | +10 (+0.73%) | 135,400 |
15 Nov 2017 | JPY | 1,400 | 1,400 | 1,368.5 | 1,374 | 1,374 | -27 (-1.93%) | 202,000 |
14 Nov 2017 | JPY | 1,400 | 1,414.5 | 1,389.5 | 1,401 | 1,401 | -8.5 (-0.60%) | 247,600 |
13 Nov 2017 | JPY | 1,415 | 1,417.5 | 1,404.5 | 1,409.5 | 1,409.5 | -8.5 (-0.60%) | 116,000 |
10 Nov 2017 | JPY | 1,421 | 1,426.5 | 1,413.5 | 1,418 | 1,418 | -20 (-1.39%) | 182,400 |
9 Nov 2017 | JPY | 1,448 | 1,449.5 | 1,425 | 1,438 | 1,438 | -6.5 (-0.45%) | 210,000 |
8 Nov 2017 | JPY | 1,435 | 1,446 | 1,427.5 | 1,444.5 | 1,444.5 | +12.5 (+0.87%) | 290,400 |
7 Nov 2017 | JPY | 1,435 | 1,435 | 1,419.5 | 1,432 | 1,432 | -3 (-0.21%) | 222,600 |
6 Nov 2017 | JPY | 1,436 | 1,442.5 | 1,430 | 1,435 | 1,435 | +0.5 (+0.03%) | 198,000 |
3 Nov 2017 | JPY | 1,434.5 | 1,434.5 | 1,434.5 | 1,434.5 | 1,434.5 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 1,470 | 1,470 | 1,427.5 | 1,434.5 | 1,434.5 | -38.5 (-2.61%) | 395,200 |
1 Nov 2017 | JPY | 1,502.5 | 1,507.5 | 1,467.5 | 1,473 | 1,473 | -32 (-2.13%) | 349,000 |
31 Oct 2017 | JPY | 1,530 | 1,545 | 1,497.5 | 1,505 | 1,505 | -60 (-3.83%) | 169,600 |
30 Oct 2017 | JPY | 1,575 | 1,575 | 1,552.5 | 1,565 | 1,565 | +2.5 (+0.16%) | 64,600 |