Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2021 | JPY | 1,042 | 1,058 | 1,031 | 1,057 | 1,057 | +15 (+1.44%) | 57,000 |
2 Dec 2021 | JPY | 1,040 | 1,057 | 1,025 | 1,042 | 1,042 | +2 (+0.19%) | 46,900 |
1 Dec 2021 | JPY | 1,021 | 1,049 | 1,016 | 1,040 | 1,040 | +18 (+1.76%) | 65,600 |
30 Nov 2021 | JPY | 1,032 | 1,054 | 1,019 | 1,022 | 1,022 | -8 (-0.78%) | 66,400 |
29 Nov 2021 | JPY | 1,068 | 1,069 | 1,029 | 1,030 | 1,030 | -51 (-4.72%) | 101,700 |
26 Nov 2021 | JPY | 1,100 | 1,100 | 1,077 | 1,081 | 1,081 | -21 (-1.91%) | 51,300 |
25 Nov 2021 | JPY | 1,120 | 1,120 | 1,102 | 1,102 | 1,102 | -4 (-0.36%) | 26,000 |
24 Nov 2021 | JPY | 1,111 | 1,116 | 1,101 | 1,106 | 1,106 | -5 (-0.45%) | 28,400 |
22 Nov 2021 | JPY | 1,120 | 1,120 | 1,104 | 1,111 | 1,111 | -15 (-1.33%) | 24,700 |
19 Nov 2021 | JPY | 1,122 | 1,126 | 1,106 | 1,126 | 1,126 | -12 (-1.05%) | 59,600 |
18 Nov 2021 | JPY | 1,167 | 1,185 | 1,121 | 1,138 | 1,138 | +31 (+2.80%) | 226,400 |
17 Nov 2021 | JPY | 1,126 | 1,131 | 1,106 | 1,107 | 1,107 | -24 (-2.12%) | 44,500 |
16 Nov 2021 | JPY | 1,108 | 1,135 | 1,105 | 1,131 | 1,131 | +38 (+3.48%) | 62,100 |
15 Nov 2021 | JPY | 1,120 | 1,124 | 1,093 | 1,093 | 1,093 | -34 (-3.02%) | 76,900 |
12 Nov 2021 | JPY | 1,107 | 1,128 | 1,107 | 1,127 | 1,127 | +28 (+2.55%) | 42,400 |
11 Nov 2021 | JPY | 1,087 | 1,116 | 1,080 | 1,099 | 1,099 | +14 (+1.29%) | 55,900 |
10 Nov 2021 | JPY | 1,112 | 1,116 | 1,082 | 1,085 | 1,085 | -27 (-2.43%) | 59,800 |
9 Nov 2021 | JPY | 1,125 | 1,140 | 1,111 | 1,112 | 1,112 | -18 (-1.59%) | 50,300 |
8 Nov 2021 | JPY | 1,140 | 1,145 | 1,125 | 1,130 | 1,130 | -7 (-0.62%) | 51,700 |
5 Nov 2021 | JPY | 1,149 | 1,149 | 1,136 | 1,137 | 1,137 | -15 (-1.30%) | 47,400 |
4 Nov 2021 | JPY | 1,161 | 1,165 | 1,149 | 1,152 | 1,152 | +3 (+0.26%) | 37,800 |
2 Nov 2021 | JPY | 1,169 | 1,169 | 1,149 | 1,149 | 1,149 | -21 (-1.79%) | 32,000 |
1 Nov 2021 | JPY | 1,153 | 1,170 | 1,153 | 1,170 | 1,170 | +17 (+1.47%) | 20,700 |
29 Oct 2021 | JPY | 1,161 | 1,163 | 1,141 | 1,153 | 1,153 | 0.0 (0.0%) | 38,400 |
28 Oct 2021 | JPY | 1,178 | 1,178 | 1,153 | 1,153 | 1,153 | -17 (-1.45%) | 46,900 |
27 Oct 2021 | JPY | 1,189 | 1,189 | 1,169 | 1,170 | 1,170 | -20 (-1.68%) | 25,000 |
26 Oct 2021 | JPY | 1,182 | 1,195 | 1,174 | 1,190 | 1,190 | +19 (+1.62%) | 28,500 |
25 Oct 2021 | JPY | 1,172 | 1,182 | 1,167 | 1,171 | 1,171 | -8 (-0.68%) | 33,700 |
22 Oct 2021 | JPY | 1,164 | 1,182 | 1,161 | 1,179 | 1,179 | +14 (+1.20%) | 36,200 |
21 Oct 2021 | JPY | 1,181 | 1,185 | 1,165 | 1,165 | 1,165 | -13 (-1.10%) | 30,200 |