Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2021 | JPY | 1,583 | 1,601.6666 | 1,576.3334 | 1,596.3334 | 1,596.3334 | +21 (+1.33%) | 4,295,400 |
3 Dec 2021 | JPY | 1,553 | 1,577.3334 | 1,539.6666 | 1,575.3334 | 1,575.3334 | +23 (+1.48%) | 4,788,300 |
2 Dec 2021 | JPY | 1,528.6666 | 1,560 | 1,524 | 1,552.3334 | 1,552.3334 | +21 (+1.37%) | 7,070,400 |
1 Dec 2021 | JPY | 1,541.3334 | 1,573.3334 | 1,530 | 1,531.3334 | 1,531.3334 | +13.333 (+0.88%) | 8,168,700 |
30 Nov 2021 | JPY | 1,546.3334 | 1,570.6666 | 1,517.3334 | 1,518 | 1,518 | -24 (-1.56%) | 10,377,600 |
29 Nov 2021 | JPY | 1,570 | 1,570.6666 | 1,538 | 1,542 | 1,542 | -52.333 (-3.28%) | 5,853,000 |
26 Nov 2021 | JPY | 1,594.3334 | 1,599.3334 | 1,586.6666 | 1,594.3334 | 1,594.3334 | -11.333 (-0.71%) | 4,641,600 |
25 Nov 2021 | JPY | 1,594.3334 | 1,614.3334 | 1,591.3334 | 1,605.6666 | 1,605.6666 | +12.333 (+0.77%) | 2,837,400 |
24 Nov 2021 | JPY | 1,596.6666 | 1,613 | 1,590 | 1,593.3334 | 1,593.3334 | +1 (+0.06%) | 4,794,900 |
22 Nov 2021 | JPY | 1,599.3334 | 1,601.3334 | 1,577.3334 | 1,592.3334 | 1,592.3334 | -14.667 (-0.91%) | 3,445,200 |
19 Nov 2021 | JPY | 1,595.6666 | 1,622.6666 | 1,594.3334 | 1,607 | 1,607 | +17.333 (+1.09%) | 6,123,600 |
18 Nov 2021 | JPY | 1,627 | 1,629.6666 | 1,580 | 1,589.6666 | 1,589.6666 | -56 (-3.40%) | 9,870,900 |
17 Nov 2021 | JPY | 1,676 | 1,676.3334 | 1,643.3334 | 1,645.6666 | 1,645.6666 | -32.667 (-1.95%) | 5,615,700 |
16 Nov 2021 | JPY | 1,664.3334 | 1,694.3334 | 1,661 | 1,678.3334 | 1,678.3334 | +11.667 (+0.70%) | 4,348,200 |
15 Nov 2021 | JPY | 1,673.3334 | 1,675.6666 | 1,662 | 1,666.6666 | 1,666.6666 | -3.333 (-0.20%) | 3,990,300 |
12 Nov 2021 | JPY | 1,660 | 1,687.6666 | 1,658.6666 | 1,670 | 1,670 | +16 (+0.97%) | 4,862,700 |
11 Nov 2021 | JPY | 1,675.3334 | 1,679 | 1,650.6666 | 1,654 | 1,654 | -20 (-1.19%) | 4,514,400 |
10 Nov 2021 | JPY | 1,660 | 1,692.6666 | 1,657.6666 | 1,674 | 1,674 | +13.333 (+0.80%) | 4,762,200 |
9 Nov 2021 | JPY | 1,663.3334 | 1,682.6666 | 1,656 | 1,660.6666 | 1,660.6666 | -1.667 (-0.10%) | 3,871,800 |
8 Nov 2021 | JPY | 1,684 | 1,691 | 1,661.3334 | 1,662.3334 | 1,662.3334 | -17.667 (-1.05%) | 3,113,100 |
5 Nov 2021 | JPY | 1,699 | 1,699 | 1,673.6666 | 1,680 | 1,680 | -2.333 (-0.14%) | 3,228,000 |
4 Nov 2021 | JPY | 1,679.3334 | 1,683.3334 | 1,664.6666 | 1,682.3334 | 1,682.3334 | +18.333 (+1.10%) | 5,349,900 |
2 Nov 2021 | JPY | 1,644 | 1,665.3334 | 1,643 | 1,664 | 1,664 | +8.333 (+0.50%) | 5,117,700 |
1 Nov 2021 | JPY | 1,620 | 1,659.3334 | 1,614 | 1,655.6666 | 1,655.6666 | +61.667 (+3.87%) | 8,042,700 |
29 Oct 2021 | JPY | 1,607 | 1,608.6666 | 1,570.6666 | 1,594 | 1,594 | -36.333 (-2.23%) | 7,977,900 |
28 Oct 2021 | JPY | 1,618 | 1,639.3334 | 1,610.3334 | 1,630.3334 | 1,630.3334 | +3.667 (+0.23%) | 5,484,900 |
27 Oct 2021 | JPY | 1,610 | 1,631 | 1,602 | 1,626.6666 | 1,626.6666 | +27.333 (+1.71%) | 5,639,100 |
26 Oct 2021 | JPY | 1,585.3334 | 1,611.6666 | 1,579.3334 | 1,599.3334 | 1,599.3334 | +23.667 (+1.50%) | 4,275,600 |
25 Oct 2021 | JPY | 1,573.6666 | 1,585 | 1,573.6666 | 1,575.6666 | 1,575.6666 | -6 (-0.38%) | 2,796,600 |
22 Oct 2021 | JPY | 1,587.6666 | 1,595 | 1,574 | 1,581.6666 | 1,581.6666 | -9.333 (-0.59%) | 3,615,300 |