Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2017 | JPY | 1,850 | 1,850 | 1,817.5 | 1,842.5 | 1,842.5 | -7.5 (-0.41%) | 164,000 |
24 Nov 2017 | JPY | 1,850 | 1,862.5 | 1,830 | 1,850 | 1,850 | +5 (+0.27%) | 119,200 |
23 Nov 2017 | JPY | 1,845 | 1,845 | 1,845 | 1,845 | 1,845 | 0.0 (0.0%) | 0 |
22 Nov 2017 | JPY | 1,860 | 1,882.5 | 1,842.5 | 1,845 | 1,845 | +10 (+0.54%) | 123,800 |
21 Nov 2017 | JPY | 1,847.5 | 1,852.5 | 1,810 | 1,835 | 1,835 | -2.5 (-0.14%) | 236,000 |
20 Nov 2017 | JPY | 1,825 | 1,852.5 | 1,817.5 | 1,837.5 | 1,837.5 | +10 (+0.55%) | 220,800 |
17 Nov 2017 | JPY | 1,817.5 | 1,845 | 1,810 | 1,827.5 | 1,827.5 | +10 (+0.55%) | 209,400 |
16 Nov 2017 | JPY | 1,762.5 | 1,832.5 | 1,740 | 1,817.5 | 1,817.5 | +20 (+1.11%) | 230,000 |
15 Nov 2017 | JPY | 1,830 | 1,857.5 | 1,785 | 1,797.5 | 1,797.5 | -32.5 (-1.78%) | 215,400 |
14 Nov 2017 | JPY | 1,825 | 1,880 | 1,812.5 | 1,830 | 1,830 | -35 (-1.88%) | 647,800 |
13 Nov 2017 | JPY | 1,900 | 1,902.5 | 1,865 | 1,865 | 1,865 | -72.5 (-3.74%) | 383,400 |
10 Nov 2017 | JPY | 1,927.5 | 1,965 | 1,927.5 | 1,937.5 | 1,937.5 | -65 (-3.25%) | 397,400 |
9 Nov 2017 | JPY | 2,030 | 2,047.5 | 1,980 | 2,002.5 | 2,002.5 | -50 (-2.44%) | 309,600 |
8 Nov 2017 | JPY | 2,062.5 | 2,092.5 | 2,022.5 | 2,052.5 | 2,052.5 | -22.5 (-1.08%) | 461,600 |
7 Nov 2017 | JPY | 1,970 | 2,075 | 1,965 | 2,075 | 2,075 | +15 (+0.73%) | 563,000 |
6 Nov 2017 | JPY | 1,915 | 2,060 | 1,885 | 2,060 | 2,060 | +320 (+18.39%) | 1,121,000 |
3 Nov 2017 | JPY | 1,740 | 1,740 | 1,740 | 1,740 | 1,740 | 0.0 (0.0%) | 0 |
2 Nov 2017 | JPY | 1,715 | 1,745 | 1,712.5 | 1,740 | 1,740 | +30 (+1.75%) | 243,600 |
1 Nov 2017 | JPY | 1,687.5 | 1,715 | 1,687.5 | 1,710 | 1,710 | +12.5 (+0.74%) | 175,400 |
31 Oct 2017 | JPY | 1,675 | 1,710 | 1,665 | 1,697.5 | 1,697.5 | +45 (+2.72%) | 281,600 |
30 Oct 2017 | JPY | 1,622.5 | 1,655 | 1,620 | 1,652.5 | 1,652.5 | +37.5 (+2.32%) | 275,200 |
27 Oct 2017 | JPY | 1,580 | 1,620 | 1,580 | 1,615 | 1,615 | +35 (+2.22%) | 225,200 |
26 Oct 2017 | JPY | 1,570 | 1,592.5 | 1,567.5 | 1,580 | 1,580 | -2.5 (-0.16%) | 73,000 |
25 Oct 2017 | JPY | 1,610 | 1,612.5 | 1,575 | 1,582.5 | 1,582.5 | -17.5 (-1.09%) | 131,800 |
24 Oct 2017 | JPY | 1,582.5 | 1,602.5 | 1,575 | 1,600 | 1,600 | +17.5 (+1.11%) | 90,400 |
23 Oct 2017 | JPY | 1,587.5 | 1,602.5 | 1,580 | 1,582.5 | 1,582.5 | +5 (+0.32%) | 144,400 |
20 Oct 2017 | JPY | 1,545 | 1,580 | 1,540 | 1,577.5 | 1,577.5 | +20 (+1.28%) | 142,600 |
19 Oct 2017 | JPY | 1,565 | 1,567.5 | 1,550 | 1,557.5 | 1,557.5 | +7.5 (+0.48%) | 116,800 |
18 Oct 2017 | JPY | 1,560 | 1,570 | 1,540 | 1,550 | 1,550 | -12.5 (-0.80%) | 130,400 |
17 Oct 2017 | JPY | 1,567.5 | 1,580 | 1,557.5 | 1,562.5 | 1,562.5 | -5 (-0.32%) | 123,800 |