Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2021 | JPY | 1,130 | 1,140 | 1,121.5 | 1,139.5 | 1,139.5 | +19.5 (+1.74%) | 4,754,000 |
6 Dec 2021 | JPY | 1,136 | 1,140 | 1,117 | 1,120 | 1,120 | +2 (+0.18%) | 4,237,800 |
3 Dec 2021 | JPY | 1,098.5 | 1,121 | 1,093 | 1,118 | 1,118 | +27 (+2.47%) | 4,759,600 |
2 Dec 2021 | JPY | 1,075.5 | 1,097.5 | 1,072.5 | 1,091 | 1,091 | +1.5 (+0.14%) | 4,475,600 |
1 Dec 2021 | JPY | 1,065.5 | 1,099 | 1,064.5 | 1,089.5 | 1,089.5 | +18 (+1.68%) | 5,062,500 |
30 Nov 2021 | JPY | 1,098.5 | 1,107 | 1,068 | 1,071.5 | 1,071.5 | -20.5 (-1.88%) | 9,310,200 |
29 Nov 2021 | JPY | 1,100 | 1,107.5 | 1,088 | 1,092 | 1,092 | -37.5 (-3.32%) | 4,848,100 |
26 Nov 2021 | JPY | 1,159 | 1,161.5 | 1,122 | 1,129.5 | 1,129.5 | -34.5 (-2.96%) | 4,738,200 |
25 Nov 2021 | JPY | 1,148 | 1,173 | 1,137 | 1,164 | 1,164 | +40.5 (+3.60%) | 5,221,600 |
24 Nov 2021 | JPY | 1,137 | 1,151.5 | 1,119 | 1,123.5 | 1,123.5 | -12 (-1.06%) | 3,694,300 |
22 Nov 2021 | JPY | 1,133 | 1,139.5 | 1,127 | 1,135.5 | 1,135.5 | -9 (-0.79%) | 2,525,400 |
19 Nov 2021 | JPY | 1,125 | 1,147.5 | 1,123.5 | 1,144.5 | 1,144.5 | +17.5 (+1.55%) | 2,881,600 |
18 Nov 2021 | JPY | 1,130 | 1,134 | 1,120.5 | 1,127 | 1,127 | -6 (-0.53%) | 2,375,300 |
17 Nov 2021 | JPY | 1,138.5 | 1,142.5 | 1,126.5 | 1,133 | 1,133 | -5.5 (-0.48%) | 2,762,000 |
16 Nov 2021 | JPY | 1,151.5 | 1,161.5 | 1,138 | 1,138.5 | 1,138.5 | -14.5 (-1.26%) | 3,351,100 |
15 Nov 2021 | JPY | 1,151 | 1,155.5 | 1,147 | 1,153 | 1,153 | +6.5 (+0.57%) | 2,006,400 |
12 Nov 2021 | JPY | 1,159.5 | 1,174.5 | 1,140.5 | 1,146.5 | 1,146.5 | -10.5 (-0.91%) | 7,384,900 |
11 Nov 2021 | JPY | 1,148 | 1,162 | 1,146.5 | 1,157 | 1,157 | +9 (+0.78%) | 2,720,500 |
10 Nov 2021 | JPY | 1,144 | 1,152.5 | 1,141 | 1,148 | 1,148 | +9 (+0.79%) | 2,537,700 |
9 Nov 2021 | JPY | 1,158.5 | 1,172.5 | 1,139 | 1,139 | 1,139 | -32 (-2.73%) | 2,998,700 |
8 Nov 2021 | JPY | 1,169 | 1,174 | 1,143 | 1,171 | 1,171 | +22.5 (+1.96%) | 4,367,500 |
5 Nov 2021 | JPY | 1,209.5 | 1,210.5 | 1,147.5 | 1,148.5 | 1,148.5 | -65 (-5.36%) | 5,243,200 |
4 Nov 2021 | JPY | 1,215 | 1,215 | 1,187.5 | 1,213.5 | 1,213.5 | +19.5 (+1.63%) | 3,160,500 |
2 Nov 2021 | JPY | 1,220.5 | 1,222 | 1,191.5 | 1,194 | 1,194 | -28.5 (-2.33%) | 2,731,600 |
1 Nov 2021 | JPY | 1,220 | 1,223 | 1,209 | 1,222.5 | 1,222.5 | +26 (+2.17%) | 2,689,900 |
29 Oct 2021 | JPY | 1,193.5 | 1,202 | 1,180 | 1,196.5 | 1,196.5 | +12 (+1.01%) | 2,344,300 |
28 Oct 2021 | JPY | 1,201.5 | 1,205 | 1,178 | 1,184.5 | 1,184.5 | -25 (-2.07%) | 2,367,300 |
27 Oct 2021 | JPY | 1,212.5 | 1,220 | 1,205.5 | 1,209.5 | 1,209.5 | +4.5 (+0.37%) | 2,174,700 |
26 Oct 2021 | JPY | 1,208.5 | 1,213.5 | 1,201.5 | 1,205 | 1,205 | +8 (+0.67%) | 1,691,700 |
25 Oct 2021 | JPY | 1,203 | 1,209.5 | 1,195.5 | 1,197 | 1,197 | -18 (-1.48%) | 2,043,500 |