Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2021 | JPY | 1,869 | 1,871 | 1,864 | 1,867 | 1,867 | -6 (-0.32%) | 1,188 |
8 Dec 2021 | JPY | 1,883 | 1,883 | 1,872 | 1,873 | 1,873 | -2 (-0.11%) | 5,170 |
7 Dec 2021 | JPY | 1,853 | 1,876 | 1,853 | 1,875 | 1,875 | +32 (+1.74%) | 846 |
6 Dec 2021 | JPY | 1,849 | 1,850 | 1,839 | 1,843 | 1,843 | +4 (+0.22%) | 314 |
3 Dec 2021 | JPY | 1,815 | 1,840 | 1,812 | 1,839 | 1,839 | +29 (+1.60%) | 217 |
2 Dec 2021 | JPY | 1,803 | 1,818 | 1,803 | 1,810 | 1,810 | -4 (-0.22%) | 761 |
1 Dec 2021 | JPY | 1,799 | 1,818 | 1,798 | 1,814 | 1,814 | +10 (+0.55%) | 1,686 |
30 Nov 2021 | JPY | 1,838 | 1,838 | 1,800 | 1,804 | 1,804 | -4 (-0.22%) | 2,185 |
29 Nov 2021 | JPY | 1,828 | 1,860 | 1,808 | 1,808 | 1,808 | -46 (-2.48%) | 29,609 |
26 Nov 2021 | JPY | 1,874 | 1,874 | 1,845 | 1,854 | 1,854 | -26 (-1.38%) | 3,316 |
25 Nov 2021 | JPY | 1,884 | 1,892 | 1,880 | 1,880 | 1,880 | -2 (-0.11%) | 420 |
24 Nov 2021 | JPY | 1,890 | 1,897 | 1,876 | 1,882 | 1,882 | 0.0 (0.0%) | 1,012 |
22 Nov 2021 | JPY | 1,880 | 1,884 | 1,874 | 1,882 | 1,882 | -8 (-0.42%) | 756 |
19 Nov 2021 | JPY | 1,899 | 1,899 | 1,882 | 1,890 | 1,890 | -6 (-0.32%) | 383 |
18 Nov 2021 | JPY | 1,901 | 1,901 | 1,888 | 1,896 | 1,896 | -9 (-0.47%) | 2,420 |
17 Nov 2021 | JPY | 1,917 | 1,917 | 1,905 | 1,905 | 1,905 | -12 (-0.63%) | 450 |
16 Nov 2021 | JPY | 1,930 | 1,930 | 1,916 | 1,917 | 1,917 | -8 (-0.42%) | 314 |
15 Nov 2021 | JPY | 1,937 | 1,937 | 1,921 | 1,925 | 1,925 | +3 (+0.16%) | 516 |
12 Nov 2021 | JPY | 1,921 | 1,927 | 1,919 | 1,922 | 1,922 | +17 (+0.89%) | 186 |
11 Nov 2021 | JPY | 1,907 | 1,913 | 1,904 | 1,905 | 1,905 | -2 (-0.10%) | 187 |
10 Nov 2021 | JPY | 1,912 | 1,913 | 1,906 | 1,907 | 1,907 | -2 (-0.10%) | 379 |
9 Nov 2021 | JPY | 1,925 | 1,926 | 1,908 | 1,909 | 1,909 | -9 (-0.47%) | 194 |
8 Nov 2021 | JPY | 1,926 | 1,926 | 1,917 | 1,918 | 1,918 | +8 (+0.42%) | 466 |
5 Nov 2021 | JPY | 1,919 | 1,919 | 1,907 | 1,910 | 1,910 | -12 (-0.62%) | 454 |
4 Nov 2021 | JPY | 1,933 | 1,933 | 1,918 | 1,922 | 1,922 | +6 (+0.31%) | 20,419 |
2 Nov 2021 | JPY | 1,925 | 1,925 | 1,915 | 1,916 | 1,916 | -5 (-0.26%) | 202 |
1 Nov 2021 | JPY | 1,921 | 1,921 | 1,912 | 1,921 | 1,921 | +21 (+1.11%) | 585 |
29 Oct 2021 | JPY | 1,904 | 1,904 | 1,889 | 1,900 | 1,900 | +1 (+0.05%) | 1,678 |
28 Oct 2021 | JPY | 1,900 | 1,905 | 1,887 | 1,899 | 1,899 | -7 (-0.37%) | 1,583 |
27 Oct 2021 | JPY | 1,914 | 1,914 | 1,904 | 1,906 | 1,906 | -3 (-0.16%) | 8,733 |