Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2021 | JPY | 982 | 999 | 971 | 976 | 976 | -126 (-11.43%) | 246,000 |
26 Nov 2021 | JPY | 1,118 | 1,118 | 1,101 | 1,102 | 1,102 | -22 (-1.96%) | 20,300 |
25 Nov 2021 | JPY | 1,120 | 1,125 | 1,114 | 1,124 | 1,124 | +10 (+0.90%) | 18,800 |
24 Nov 2021 | JPY | 1,113 | 1,128 | 1,111 | 1,114 | 1,114 | +1 (+0.09%) | 29,300 |
22 Nov 2021 | JPY | 1,116 | 1,119 | 1,110 | 1,113 | 1,113 | -5 (-0.45%) | 20,900 |
19 Nov 2021 | JPY | 1,116 | 1,125 | 1,112 | 1,118 | 1,118 | -7 (-0.62%) | 25,400 |
18 Nov 2021 | JPY | 1,140 | 1,149 | 1,111 | 1,125 | 1,125 | -11 (-0.97%) | 37,500 |
17 Nov 2021 | JPY | 1,150 | 1,165 | 1,133 | 1,136 | 1,136 | -12 (-1.05%) | 36,000 |
16 Nov 2021 | JPY | 1,171 | 1,176 | 1,146 | 1,148 | 1,148 | -20 (-1.71%) | 25,900 |
15 Nov 2021 | JPY | 1,159 | 1,173 | 1,151 | 1,168 | 1,168 | +17 (+1.48%) | 69,500 |
12 Nov 2021 | JPY | 1,123 | 1,165 | 1,123 | 1,151 | 1,151 | +15 (+1.32%) | 65,700 |
11 Nov 2021 | JPY | 1,146 | 1,183 | 1,116 | 1,136 | 1,136 | -16 (-1.39%) | 49,000 |
10 Nov 2021 | JPY | 1,145 | 1,155 | 1,145 | 1,152 | 1,152 | +7 (+0.61%) | 10,500 |
9 Nov 2021 | JPY | 1,155 | 1,157 | 1,141 | 1,145 | 1,145 | -5 (-0.43%) | 20,400 |
8 Nov 2021 | JPY | 1,172 | 1,172 | 1,150 | 1,150 | 1,150 | -18 (-1.54%) | 26,900 |
5 Nov 2021 | JPY | 1,190 | 1,190 | 1,167 | 1,168 | 1,168 | -31 (-2.59%) | 19,300 |
4 Nov 2021 | JPY | 1,190 | 1,200 | 1,183 | 1,199 | 1,199 | +20 (+1.70%) | 50,200 |
2 Nov 2021 | JPY | 1,197 | 1,199 | 1,179 | 1,179 | 1,179 | -23 (-1.91%) | 13,700 |
1 Nov 2021 | JPY | 1,187 | 1,207 | 1,180 | 1,202 | 1,202 | +28 (+2.39%) | 47,500 |
29 Oct 2021 | JPY | 1,172 | 1,179 | 1,165 | 1,174 | 1,174 | +11 (+0.95%) | 27,300 |
28 Oct 2021 | JPY | 1,180 | 1,180 | 1,163 | 1,163 | 1,163 | -15 (-1.27%) | 32,600 |
27 Oct 2021 | JPY | 1,186 | 1,186 | 1,177 | 1,178 | 1,178 | -9 (-0.76%) | 11,800 |
26 Oct 2021 | JPY | 1,193 | 1,197 | 1,183 | 1,187 | 1,187 | 0.0 (0.0%) | 12,600 |
25 Oct 2021 | JPY | 1,185 | 1,192 | 1,181 | 1,187 | 1,187 | +2 (+0.17%) | 14,400 |
22 Oct 2021 | JPY | 1,193 | 1,197 | 1,184 | 1,185 | 1,185 | -8 (-0.67%) | 14,600 |
21 Oct 2021 | JPY | 1,208 | 1,208 | 1,181 | 1,193 | 1,193 | -15 (-1.24%) | 18,100 |
20 Oct 2021 | JPY | 1,219 | 1,224 | 1,204 | 1,208 | 1,208 | -11 (-0.90%) | 21,300 |
19 Oct 2021 | JPY | 1,204 | 1,219 | 1,196 | 1,219 | 1,219 | +5 (+0.41%) | 13,300 |
18 Oct 2021 | JPY | 1,203 | 1,214 | 1,187 | 1,214 | 1,214 | +6 (+0.50%) | 44,800 |
15 Oct 2021 | JPY | 1,180 | 1,212 | 1,180 | 1,208 | 1,208 | +29 (+2.46%) | 19,200 |