Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2021 | JPY | 1,830 | 1,853 | 1,811 | 1,815 | 1,815 | -39 (-2.10%) | 600,600 |
26 Nov 2021 | JPY | 1,904 | 1,911 | 1,830 | 1,854 | 1,854 | -48 (-2.52%) | 695,400 |
25 Nov 2021 | JPY | 1,925 | 1,936 | 1,900 | 1,902 | 1,902 | -23 (-1.19%) | 443,900 |
24 Nov 2021 | JPY | 1,947 | 1,969 | 1,924 | 1,925 | 1,925 | -16 (-0.82%) | 474,500 |
22 Nov 2021 | JPY | 1,962 | 1,962 | 1,933 | 1,941 | 1,941 | -31 (-1.57%) | 364,500 |
19 Nov 2021 | JPY | 1,959 | 1,975 | 1,954 | 1,972 | 1,972 | +13 (+0.66%) | 262,000 |
18 Nov 2021 | JPY | 1,942 | 1,975 | 1,933 | 1,959 | 1,959 | +5 (+0.26%) | 235,600 |
17 Nov 2021 | JPY | 1,971 | 1,975 | 1,942 | 1,954 | 1,954 | -20 (-1.01%) | 325,200 |
16 Nov 2021 | JPY | 1,978 | 1,997 | 1,971 | 1,974 | 1,974 | -14 (-0.70%) | 294,000 |
15 Nov 2021 | JPY | 2,003 | 2,003 | 1,972 | 1,988 | 1,988 | -10 (-0.50%) | 235,300 |
12 Nov 2021 | JPY | 1,990 | 2,032 | 1,989 | 1,998 | 1,998 | +9 (+0.45%) | 314,300 |
11 Nov 2021 | JPY | 1,980 | 2,000 | 1,976 | 1,989 | 1,989 | +6 (+0.30%) | 391,700 |
10 Nov 2021 | JPY | 2,001 | 2,003 | 1,975 | 1,983 | 1,983 | -18 (-0.90%) | 418,300 |
9 Nov 2021 | JPY | 2,018 | 2,026 | 2,001 | 2,001 | 2,001 | -21 (-1.04%) | 354,400 |
8 Nov 2021 | JPY | 2,028 | 2,042 | 2,003 | 2,022 | 2,022 | +17 (+0.85%) | 537,400 |
5 Nov 2021 | JPY | 2,024 | 2,031 | 1,984 | 2,005 | 2,005 | -40 (-1.96%) | 608,300 |
4 Nov 2021 | JPY | 2,026 | 2,045 | 2,001 | 2,045 | 2,045 | +48 (+2.40%) | 739,800 |
2 Nov 2021 | JPY | 2,022 | 2,036 | 1,991 | 1,997 | 1,997 | -25 (-1.24%) | 851,600 |
1 Nov 2021 | JPY | 1,986 | 2,027 | 1,979 | 2,022 | 2,022 | +73 (+3.75%) | 1,044,700 |
29 Oct 2021 | JPY | 1,920 | 1,973 | 1,902 | 1,949 | 1,949 | +28 (+1.46%) | 849,600 |
28 Oct 2021 | JPY | 1,985 | 1,989 | 1,889 | 1,921 | 1,921 | -75 (-3.76%) | 2,093,700 |
27 Oct 2021 | JPY | 2,008 | 2,013 | 1,978 | 1,996 | 1,996 | -2 (-0.10%) | 479,400 |
26 Oct 2021 | JPY | 2,000 | 2,013 | 1,984 | 1,998 | 1,998 | +20 (+1.01%) | 565,000 |
25 Oct 2021 | JPY | 2,006 | 2,007 | 1,972 | 1,978 | 1,978 | -31 (-1.54%) | 591,000 |
22 Oct 2021 | JPY | 2,014 | 2,044 | 1,998 | 2,009 | 2,009 | -25 (-1.23%) | 550,400 |
21 Oct 2021 | JPY | 2,036 | 2,064 | 2,032 | 2,034 | 2,034 | -32 (-1.55%) | 536,300 |
20 Oct 2021 | JPY | 2,075 | 2,088 | 2,066 | 2,066 | 2,066 | -18 (-0.86%) | 461,400 |
19 Oct 2021 | JPY | 2,107 | 2,122 | 2,071 | 2,084 | 2,084 | -25 (-1.19%) | 486,200 |
18 Oct 2021 | JPY | 2,132 | 2,138 | 2,102 | 2,109 | 2,109 | -12 (-0.57%) | 460,600 |
15 Oct 2021 | JPY | 2,112 | 2,131 | 2,108 | 2,121 | 2,121 | +26 (+1.24%) | 486,800 |