Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2021 | JPY | 1,673 | 1,705 | 1,671 | 1,685 | 1,685 | -24 (-1.40%) | 832,700 |
26 Nov 2021 | JPY | 1,716 | 1,721 | 1,696 | 1,709 | 1,709 | -21 (-1.21%) | 472,000 |
25 Nov 2021 | JPY | 1,735 | 1,744 | 1,730 | 1,730 | 1,730 | -4 (-0.23%) | 296,500 |
24 Nov 2021 | JPY | 1,761 | 1,777 | 1,726 | 1,734 | 1,734 | -29 (-1.64%) | 543,900 |
22 Nov 2021 | JPY | 1,761 | 1,770 | 1,755 | 1,763 | 1,763 | -8 (-0.45%) | 412,400 |
19 Nov 2021 | JPY | 1,743 | 1,772 | 1,738 | 1,771 | 1,771 | +26 (+1.49%) | 517,700 |
18 Nov 2021 | JPY | 1,749 | 1,758 | 1,733 | 1,745 | 1,745 | -16 (-0.91%) | 846,000 |
17 Nov 2021 | JPY | 1,810 | 1,814 | 1,760 | 1,761 | 1,761 | -65 (-3.56%) | 919,700 |
16 Nov 2021 | JPY | 1,890 | 1,893 | 1,826 | 1,826 | 1,826 | -35 (-1.88%) | 806,600 |
15 Nov 2021 | JPY | 1,870 | 1,877 | 1,857 | 1,861 | 1,861 | +10 (+0.54%) | 836,500 |
12 Nov 2021 | JPY | 1,831 | 1,862 | 1,831 | 1,851 | 1,851 | +24 (+1.31%) | 1,050,700 |
11 Nov 2021 | JPY | 1,813 | 1,831 | 1,807 | 1,827 | 1,827 | +24 (+1.33%) | 627,300 |
10 Nov 2021 | JPY | 1,809 | 1,812 | 1,794 | 1,803 | 1,803 | +6 (+0.33%) | 648,000 |
9 Nov 2021 | JPY | 1,778 | 1,800 | 1,768 | 1,797 | 1,797 | +36 (+2.04%) | 634,200 |
8 Nov 2021 | JPY | 1,801 | 1,802 | 1,737 | 1,761 | 1,761 | -6 (-0.34%) | 1,233,600 |
5 Nov 2021 | JPY | 1,782 | 1,789 | 1,766 | 1,767 | 1,767 | -14 (-0.79%) | 857,700 |
4 Nov 2021 | JPY | 1,784 | 1,785 | 1,757 | 1,781 | 1,781 | +25 (+1.42%) | 622,100 |
2 Nov 2021 | JPY | 1,787 | 1,787 | 1,753 | 1,756 | 1,756 | -27 (-1.51%) | 765,400 |
1 Nov 2021 | JPY | 1,778 | 1,784 | 1,760 | 1,783 | 1,783 | +41 (+2.35%) | 544,900 |
29 Oct 2021 | JPY | 1,745 | 1,745 | 1,717 | 1,742 | 1,742 | +7 (+0.40%) | 584,900 |
28 Oct 2021 | JPY | 1,731 | 1,741 | 1,713 | 1,735 | 1,735 | +3 (+0.17%) | 1,920,900 |
27 Oct 2021 | JPY | 1,748 | 1,749 | 1,721 | 1,732 | 1,732 | -8 (-0.46%) | 584,800 |
26 Oct 2021 | JPY | 1,750 | 1,757 | 1,733 | 1,740 | 1,740 | +4 (+0.23%) | 579,000 |
25 Oct 2021 | JPY | 1,725 | 1,747 | 1,715 | 1,736 | 1,736 | +22 (+1.28%) | 673,700 |
22 Oct 2021 | JPY | 1,691 | 1,730 | 1,689 | 1,714 | 1,714 | -3 (-0.17%) | 601,100 |
21 Oct 2021 | JPY | 1,732 | 1,748 | 1,714 | 1,717 | 1,717 | -16 (-0.92%) | 544,400 |
20 Oct 2021 | JPY | 1,752 | 1,771 | 1,733 | 1,733 | 1,733 | -26 (-1.48%) | 607,000 |
19 Oct 2021 | JPY | 1,750 | 1,761 | 1,739 | 1,759 | 1,759 | +24 (+1.38%) | 495,800 |
18 Oct 2021 | JPY | 1,735 | 1,738 | 1,722 | 1,735 | 1,735 | -11 (-0.63%) | 331,100 |
15 Oct 2021 | JPY | 1,733 | 1,746 | 1,722 | 1,746 | 1,746 | +28 (+1.63%) | 434,800 |