Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2021 | JPY | 1,401 | 1,423 | 1,358 | 1,420 | 1,420 | +36 (+2.60%) | 660,300 |
2 Dec 2021 | JPY | 1,459 | 1,481 | 1,379 | 1,384 | 1,384 | -97 (-6.55%) | 1,115,100 |
1 Dec 2021 | JPY | 1,500 | 1,507 | 1,452 | 1,481 | 1,481 | 0.0 (0.0%) | 467,800 |
30 Nov 2021 | JPY | 1,485 | 1,526 | 1,474 | 1,481 | 1,481 | +27 (+1.86%) | 637,200 |
29 Nov 2021 | JPY | 1,483 | 1,527 | 1,449 | 1,454 | 1,454 | -72 (-4.72%) | 773,600 |
26 Nov 2021 | JPY | 1,545 | 1,568 | 1,505 | 1,526 | 1,526 | -33 (-2.12%) | 388,800 |
25 Nov 2021 | JPY | 1,570 | 1,591 | 1,518 | 1,559 | 1,559 | -26 (-1.64%) | 503,800 |
24 Nov 2021 | JPY | 1,541 | 1,592 | 1,532 | 1,585 | 1,585 | +60 (+3.93%) | 722,600 |
22 Nov 2021 | JPY | 1,477 | 1,526 | 1,470 | 1,525 | 1,525 | +55 (+3.74%) | 639,300 |
19 Nov 2021 | JPY | 1,500 | 1,527 | 1,456 | 1,470 | 1,470 | -32 (-2.13%) | 1,028,600 |
18 Nov 2021 | JPY | 1,559 | 1,560 | 1,493 | 1,502 | 1,502 | -46 (-2.97%) | 931,300 |
17 Nov 2021 | JPY | 1,650 | 1,650 | 1,539 | 1,548 | 1,548 | -91 (-5.55%) | 1,032,900 |
16 Nov 2021 | JPY | 1,648 | 1,673 | 1,602 | 1,639 | 1,639 | -13 (-0.79%) | 830,100 |
15 Nov 2021 | JPY | 1,635 | 1,660 | 1,591 | 1,652 | 1,652 | +35 (+2.16%) | 656,300 |
12 Nov 2021 | JPY | 1,554 | 1,619 | 1,547 | 1,617 | 1,617 | +73 (+4.73%) | 439,700 |
11 Nov 2021 | JPY | 1,536 | 1,552 | 1,525 | 1,544 | 1,544 | +8 (+0.52%) | 280,000 |
10 Nov 2021 | JPY | 1,520 | 1,555 | 1,515 | 1,536 | 1,536 | +16 (+1.05%) | 349,800 |
9 Nov 2021 | JPY | 1,566 | 1,574 | 1,515 | 1,520 | 1,520 | -56 (-3.55%) | 663,600 |
8 Nov 2021 | JPY | 1,593 | 1,601 | 1,576 | 1,576 | 1,576 | -26 (-1.62%) | 249,100 |
5 Nov 2021 | JPY | 1,618 | 1,618 | 1,577 | 1,602 | 1,602 | -9 (-0.56%) | 345,000 |
4 Nov 2021 | JPY | 1,640 | 1,647 | 1,603 | 1,611 | 1,611 | -4 (-0.25%) | 371,900 |
2 Nov 2021 | JPY | 1,622 | 1,637 | 1,612 | 1,615 | 1,615 | -7 (-0.43%) | 260,900 |
1 Nov 2021 | JPY | 1,616 | 1,637 | 1,608 | 1,622 | 1,622 | +26 (+1.63%) | 346,700 |
29 Oct 2021 | JPY | 1,606 | 1,609 | 1,575 | 1,596 | 1,596 | -5 (-0.31%) | 313,000 |
28 Oct 2021 | JPY | 1,607 | 1,626 | 1,593 | 1,601 | 1,601 | -26 (-1.60%) | 350,300 |
27 Oct 2021 | JPY | 1,641 | 1,651 | 1,623 | 1,627 | 1,627 | -10 (-0.61%) | 344,000 |
26 Oct 2021 | JPY | 1,612 | 1,640 | 1,595 | 1,637 | 1,637 | +47 (+2.96%) | 338,500 |
25 Oct 2021 | JPY | 1,601 | 1,619 | 1,570 | 1,590 | 1,590 | -35 (-2.15%) | 512,400 |
22 Oct 2021 | JPY | 1,617 | 1,660 | 1,602 | 1,625 | 1,625 | +8 (+0.49%) | 425,100 |
21 Oct 2021 | JPY | 1,682 | 1,689 | 1,617 | 1,617 | 1,617 | -97 (-5.66%) | 617,200 |