Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2021 | JPY | 1,454 | 1,457 | 1,420 | 1,423 | 1,423 | -32 (-2.20%) | 150,300 |
9 Dec 2021 | JPY | 1,484 | 1,486 | 1,450 | 1,455 | 1,455 | -20 (-1.36%) | 114,000 |
8 Dec 2021 | JPY | 1,477 | 1,483 | 1,466 | 1,475 | 1,475 | 0.0 (0.0%) | 157,200 |
7 Dec 2021 | JPY | 1,430 | 1,476 | 1,427 | 1,475 | 1,475 | +56 (+3.95%) | 203,400 |
6 Dec 2021 | JPY | 1,385 | 1,421 | 1,385 | 1,419 | 1,419 | +36 (+2.60%) | 185,900 |
3 Dec 2021 | JPY | 1,374 | 1,392 | 1,367 | 1,383 | 1,383 | +13 (+0.95%) | 308,300 |
2 Dec 2021 | JPY | 1,364 | 1,384 | 1,352 | 1,370 | 1,370 | -16 (-1.15%) | 327,100 |
1 Dec 2021 | JPY | 1,414 | 1,414 | 1,381 | 1,386 | 1,386 | -38 (-2.67%) | 343,800 |
30 Nov 2021 | JPY | 1,441 | 1,465 | 1,417 | 1,424 | 1,424 | +6 (+0.42%) | 382,200 |
29 Nov 2021 | JPY | 1,458 | 1,458 | 1,413 | 1,418 | 1,418 | -56 (-3.80%) | 367,200 |
26 Nov 2021 | JPY | 1,508 | 1,514 | 1,463 | 1,474 | 1,474 | -54 (-3.53%) | 292,300 |
25 Nov 2021 | JPY | 1,520 | 1,536 | 1,518 | 1,528 | 1,528 | -3 (-0.20%) | 113,800 |
24 Nov 2021 | JPY | 1,547 | 1,554 | 1,526 | 1,531 | 1,531 | -30 (-1.92%) | 170,800 |
22 Nov 2021 | JPY | 1,552 | 1,563 | 1,536 | 1,561 | 1,561 | -11 (-0.70%) | 131,700 |
19 Nov 2021 | JPY | 1,566 | 1,594 | 1,565 | 1,572 | 1,572 | 0.0 (0.0%) | 164,700 |
18 Nov 2021 | JPY | 1,562 | 1,576 | 1,550 | 1,572 | 1,572 | 0.0 (0.0%) | 154,200 |
17 Nov 2021 | JPY | 1,572 | 1,582 | 1,562 | 1,572 | 1,572 | -7 (-0.44%) | 136,000 |
16 Nov 2021 | JPY | 1,585 | 1,599 | 1,576 | 1,579 | 1,579 | -7 (-0.44%) | 169,400 |
15 Nov 2021 | JPY | 1,607 | 1,624 | 1,585 | 1,586 | 1,586 | -19 (-1.18%) | 186,300 |
12 Nov 2021 | JPY | 1,605 | 1,633 | 1,602 | 1,605 | 1,605 | -13 (-0.80%) | 226,200 |
11 Nov 2021 | JPY | 1,620 | 1,624 | 1,607 | 1,618 | 1,618 | -28 (-1.70%) | 155,200 |
10 Nov 2021 | JPY | 1,657 | 1,662 | 1,632 | 1,646 | 1,646 | -14 (-0.84%) | 133,400 |
9 Nov 2021 | JPY | 1,683 | 1,687 | 1,652 | 1,660 | 1,660 | -52 (-3.04%) | 174,400 |
8 Nov 2021 | JPY | 1,724 | 1,731 | 1,703 | 1,712 | 1,712 | +12 (+0.71%) | 179,500 |
5 Nov 2021 | JPY | 1,734 | 1,747 | 1,689 | 1,700 | 1,700 | -36 (-2.07%) | 129,000 |
4 Nov 2021 | JPY | 1,738 | 1,753 | 1,714 | 1,736 | 1,736 | +17 (+0.99%) | 334,100 |
2 Nov 2021 | JPY | 1,801 | 1,801 | 1,718 | 1,719 | 1,719 | -82 (-4.55%) | 382,500 |
1 Nov 2021 | JPY | 1,734 | 1,824 | 1,718 | 1,801 | 1,801 | +147 (+8.89%) | 620,900 |
29 Oct 2021 | JPY | 1,652 | 1,657 | 1,627 | 1,654 | 1,654 | +2 (+0.12%) | 129,100 |
28 Oct 2021 | JPY | 1,636 | 1,662 | 1,626 | 1,652 | 1,652 | 0.0 (0.0%) | 113,900 |