Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2021 | JPY | 1,526 | 1,567 | 1,512 | 1,560 | 1,560 | +69 (+4.63%) | 173,500 |
2 Dec 2021 | JPY | 1,509 | 1,542 | 1,491 | 1,491 | 1,491 | -34 (-2.23%) | 237,700 |
1 Dec 2021 | JPY | 1,482 | 1,537 | 1,447 | 1,525 | 1,525 | +66 (+4.52%) | 226,500 |
30 Nov 2021 | JPY | 1,501 | 1,548 | 1,456 | 1,459 | 1,459 | -13 (-0.88%) | 295,500 |
29 Nov 2021 | JPY | 1,465 | 1,526 | 1,461 | 1,472 | 1,472 | -73 (-4.72%) | 393,300 |
26 Nov 2021 | JPY | 1,615 | 1,618 | 1,525 | 1,545 | 1,545 | -70 (-4.33%) | 244,200 |
25 Nov 2021 | JPY | 1,583 | 1,625 | 1,561 | 1,615 | 1,615 | +72 (+4.67%) | 235,100 |
24 Nov 2021 | JPY | 1,631 | 1,631 | 1,536 | 1,543 | 1,543 | -85 (-5.22%) | 251,100 |
22 Nov 2021 | JPY | 1,650 | 1,655 | 1,593 | 1,628 | 1,628 | -42 (-2.51%) | 175,800 |
19 Nov 2021 | JPY | 1,690 | 1,703 | 1,660 | 1,670 | 1,670 | -40 (-2.34%) | 143,200 |
18 Nov 2021 | JPY | 1,751 | 1,751 | 1,690 | 1,710 | 1,710 | -41 (-2.34%) | 179,500 |
17 Nov 2021 | JPY | 1,893 | 1,893 | 1,751 | 1,751 | 1,751 | -140 (-7.40%) | 284,400 |
16 Nov 2021 | JPY | 1,870 | 1,917 | 1,869 | 1,891 | 1,891 | +26 (+1.39%) | 258,000 |
15 Nov 2021 | JPY | 1,822 | 1,868 | 1,816 | 1,865 | 1,865 | +79 (+4.42%) | 199,200 |
12 Nov 2021 | JPY | 1,763 | 1,802 | 1,756 | 1,786 | 1,786 | +30 (+1.71%) | 163,100 |
11 Nov 2021 | JPY | 1,765 | 1,770 | 1,725 | 1,756 | 1,756 | -24 (-1.35%) | 202,700 |
10 Nov 2021 | JPY | 1,859 | 1,866 | 1,778 | 1,780 | 1,780 | -104 (-5.52%) | 246,400 |
9 Nov 2021 | JPY | 1,885 | 1,894 | 1,855 | 1,884 | 1,884 | -31 (-1.62%) | 164,400 |
8 Nov 2021 | JPY | 1,875 | 1,937 | 1,863 | 1,915 | 1,915 | +74 (+4.02%) | 296,700 |
5 Nov 2021 | JPY | 1,831 | 1,845 | 1,807 | 1,841 | 1,841 | 0.0 (0.0%) | 112,100 |
4 Nov 2021 | JPY | 1,895 | 1,903 | 1,827 | 1,841 | 1,841 | -45 (-2.39%) | 150,700 |
2 Nov 2021 | JPY | 1,880 | 1,924 | 1,872 | 1,886 | 1,886 | -11 (-0.58%) | 139,400 |
1 Nov 2021 | JPY | 1,847 | 1,898 | 1,842 | 1,897 | 1,897 | +57 (+3.10%) | 154,500 |
29 Oct 2021 | JPY | 1,819 | 1,878 | 1,819 | 1,840 | 1,840 | +37 (+2.05%) | 311,700 |
28 Oct 2021 | JPY | 1,850 | 1,858 | 1,788 | 1,803 | 1,803 | -63 (-3.38%) | 379,400 |
27 Oct 2021 | JPY | 1,956 | 1,960 | 1,855 | 1,866 | 1,866 | -108 (-5.47%) | 509,800 |
26 Oct 2021 | JPY | 1,916 | 2,012 | 1,896 | 1,974 | 1,974 | +75 (+3.95%) | 493,200 |
25 Oct 2021 | JPY | 1,890 | 1,952 | 1,889 | 1,899 | 1,899 | +36 (+1.93%) | 389,100 |
22 Oct 2021 | JPY | 1,887 | 1,895 | 1,846 | 1,863 | 1,863 | -58 (-3.02%) | 352,700 |
21 Oct 2021 | JPY | 1,940 | 1,984 | 1,918 | 1,921 | 1,921 | -11 (-0.57%) | 300,100 |