Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2021 | JPY | 2,020 | 2,025 | 1,981 | 1,998 | 1,998 | -32 (-1.58%) | 43,700 |
9 Dec 2021 | JPY | 2,074 | 2,083 | 2,024 | 2,030 | 2,030 | -60 (-2.87%) | 46,700 |
8 Dec 2021 | JPY | 2,122 | 2,125 | 2,062 | 2,090 | 2,090 | +4 (+0.19%) | 35,000 |
7 Dec 2021 | JPY | 2,104 | 2,127 | 2,080 | 2,086 | 2,086 | +32 (+1.56%) | 27,500 |
6 Dec 2021 | JPY | 2,115 | 2,144 | 2,020 | 2,054 | 2,054 | -56 (-2.65%) | 73,400 |
3 Dec 2021 | JPY | 2,060 | 2,148 | 2,060 | 2,110 | 2,110 | +60 (+2.93%) | 49,700 |
2 Dec 2021 | JPY | 2,088 | 2,138 | 2,041 | 2,050 | 2,050 | -88 (-4.12%) | 88,500 |
1 Dec 2021 | JPY | 2,142 | 2,209 | 2,071 | 2,138 | 2,138 | -41 (-1.88%) | 97,400 |
30 Nov 2021 | JPY | 2,300 | 2,310 | 2,175 | 2,179 | 2,179 | -50 (-2.24%) | 70,700 |
29 Nov 2021 | JPY | 2,250 | 2,344 | 2,195 | 2,229 | 2,229 | -149 (-6.27%) | 123,500 |
26 Nov 2021 | JPY | 2,452 | 2,452 | 2,294 | 2,378 | 2,378 | -51 (-2.10%) | 96,700 |
25 Nov 2021 | JPY | 2,500 | 2,510 | 2,418 | 2,429 | 2,429 | -69 (-2.76%) | 71,500 |
24 Nov 2021 | JPY | 2,500 | 2,516 | 2,412 | 2,498 | 2,498 | +13 (+0.52%) | 100,800 |
22 Nov 2021 | JPY | 2,301 | 2,510 | 2,296 | 2,485 | 2,485 | +240 (+10.69%) | 193,600 |
19 Nov 2021 | JPY | 2,330 | 2,347 | 2,222 | 2,245 | 2,245 | -51 (-2.22%) | 67,100 |
18 Nov 2021 | JPY | 2,299 | 2,402 | 2,262 | 2,296 | 2,296 | +1 (+0.04%) | 187,600 |
17 Nov 2021 | JPY | 2,193 | 2,330 | 2,157 | 2,295 | 2,295 | +107 (+4.89%) | 214,800 |
16 Nov 2021 | JPY | 2,168 | 2,198 | 2,118 | 2,188 | 2,188 | +14 (+0.64%) | 91,900 |
15 Nov 2021 | JPY | 2,030 | 2,184 | 2,005 | 2,174 | 2,174 | +224 (+11.49%) | 189,000 |
12 Nov 2021 | JPY | 2,010 | 2,059 | 1,930 | 1,950 | 1,950 | -36 (-1.81%) | 103,800 |
11 Nov 2021 | JPY | 2,023 | 2,092 | 1,939 | 1,986 | 1,986 | -35 (-1.73%) | 173,200 |
10 Nov 2021 | JPY | 1,971 | 2,028 | 1,971 | 2,021 | 2,021 | +45 (+2.28%) | 46,100 |
9 Nov 2021 | JPY | 2,011 | 2,011 | 1,963 | 1,976 | 1,976 | -17 (-0.85%) | 36,100 |
8 Nov 2021 | JPY | 2,001 | 2,021 | 1,981 | 1,993 | 1,993 | +14 (+0.71%) | 38,600 |
5 Nov 2021 | JPY | 1,935 | 2,000 | 1,921 | 1,979 | 1,979 | +48 (+2.49%) | 55,600 |
4 Nov 2021 | JPY | 2,046 | 2,050 | 1,926 | 1,931 | 1,931 | -97 (-4.78%) | 143,200 |
2 Nov 2021 | JPY | 2,085 | 2,093 | 2,015 | 2,028 | 2,028 | -78 (-3.70%) | 71,900 |
1 Nov 2021 | JPY | 2,189 | 2,190 | 2,098 | 2,106 | 2,106 | -63 (-2.90%) | 65,300 |
29 Oct 2021 | JPY | 2,140 | 2,193 | 2,136 | 2,169 | 2,169 | +77 (+3.68%) | 71,200 |
28 Oct 2021 | JPY | 2,030 | 2,095 | 2,023 | 2,092 | 2,092 | +64 (+3.16%) | 32,900 |