Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2021 | JPY | 1,900 | 1,941 | 1,890 | 1,910 | 1,910 | +10 (+0.53%) | 22,900 |
22 Dec 2021 | JPY | 1,906 | 1,970 | 1,882 | 1,900 | 1,900 | +34 (+1.82%) | 31,800 |
21 Dec 2021 | JPY | 1,877 | 1,909 | 1,836 | 1,866 | 1,866 | +29 (+1.58%) | 22,300 |
20 Dec 2021 | JPY | 1,901 | 1,930 | 1,815 | 1,837 | 1,837 | -92 (-4.77%) | 19,900 |
17 Dec 2021 | JPY | 2,028 | 2,028 | 1,904 | 1,929 | 1,929 | -99 (-4.88%) | 34,900 |
16 Dec 2021 | JPY | 2,053 | 2,142 | 2,000 | 2,028 | 2,028 | 0.0 (0.0%) | 23,400 |
15 Dec 2021 | JPY | 2,007 | 2,098 | 2,003 | 2,028 | 2,028 | +19 (+0.95%) | 14,300 |
14 Dec 2021 | JPY | 2,029 | 2,032 | 1,980 | 2,009 | 2,009 | +11 (+0.55%) | 26,600 |
13 Dec 2021 | JPY | 2,144 | 2,169 | 1,988 | 1,998 | 1,998 | -96 (-4.58%) | 29,000 |
10 Dec 2021 | JPY | 2,217 | 2,274 | 2,085 | 2,094 | 2,094 | -173 (-7.63%) | 36,500 |
9 Dec 2021 | JPY | 2,080 | 2,349 | 2,080 | 2,267 | 2,267 | +206 (+10.00%) | 70,300 |
8 Dec 2021 | JPY | 2,099 | 2,125 | 2,053 | 2,061 | 2,061 | -8 (-0.39%) | 23,700 |
7 Dec 2021 | JPY | 1,982 | 2,089 | 1,982 | 2,069 | 2,069 | +115 (+5.89%) | 9,100 |
6 Dec 2021 | JPY | 2,050 | 2,075 | 1,943 | 1,954 | 1,954 | -101 (-4.91%) | 28,800 |
3 Dec 2021 | JPY | 2,017 | 2,077 | 1,950 | 2,055 | 2,055 | +71 (+3.58%) | 16,900 |
2 Dec 2021 | JPY | 2,019 | 2,089 | 1,930 | 1,984 | 1,984 | -31 (-1.54%) | 34,600 |
1 Dec 2021 | JPY | 2,061 | 2,083 | 1,960 | 2,015 | 2,015 | -60 (-2.89%) | 56,400 |
30 Nov 2021 | JPY | 2,148 | 2,210 | 2,061 | 2,075 | 2,075 | -36 (-1.71%) | 17,400 |
29 Nov 2021 | JPY | 2,116 | 2,260 | 2,100 | 2,111 | 2,111 | -99 (-4.48%) | 32,200 |
26 Nov 2021 | JPY | 2,290 | 2,290 | 2,158 | 2,210 | 2,210 | -50 (-2.21%) | 25,200 |
25 Nov 2021 | JPY | 2,275 | 2,360 | 2,250 | 2,260 | 2,260 | -50 (-2.16%) | 22,700 |
24 Nov 2021 | JPY | 2,367 | 2,368 | 2,227 | 2,310 | 2,310 | -112 (-4.62%) | 71,700 |
22 Nov 2021 | JPY | 2,545 | 2,545 | 2,358 | 2,422 | 2,422 | -132 (-5.17%) | 40,100 |
19 Nov 2021 | JPY | 2,598 | 2,675 | 2,510 | 2,554 | 2,554 | +6 (+0.24%) | 61,100 |
18 Nov 2021 | JPY | 2,600 | 2,650 | 2,441 | 2,548 | 2,548 | -56 (-2.15%) | 71,700 |
17 Nov 2021 | JPY | 2,372 | 2,625 | 2,355 | 2,604 | 2,604 | +282 (+12.14%) | 113,400 |
16 Nov 2021 | JPY | 2,408 | 2,408 | 2,291 | 2,322 | 2,322 | -61 (-2.56%) | 34,200 |
15 Nov 2021 | JPY | 2,410 | 2,438 | 2,320 | 2,383 | 2,383 | +133 (+5.91%) | 62,300 |
12 Nov 2021 | JPY | 2,041 | 2,288 | 2,011 | 2,250 | 2,250 | +9 (+0.40%) | 89,600 |
11 Nov 2021 | JPY | 2,073 | 2,241 | 2,000 | 2,241 | 2,241 | +143 (+6.82%) | 63,000 |