Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2021 | JPY | 1,794 | 1,818 | 1,773 | 1,816 | 1,816 | +22 (+1.23%) | 1,118,200 |
2 Dec 2021 | JPY | 1,799 | 1,821 | 1,790 | 1,794 | 1,794 | -32 (-1.75%) | 1,162,500 |
1 Dec 2021 | JPY | 1,793 | 1,839 | 1,785 | 1,826 | 1,826 | +29 (+1.61%) | 1,352,700 |
30 Nov 2021 | JPY | 1,869 | 1,875 | 1,796 | 1,797 | 1,797 | -46 (-2.50%) | 2,156,700 |
29 Nov 2021 | JPY | 1,859 | 1,881 | 1,836 | 1,843 | 1,843 | -53 (-2.80%) | 1,083,200 |
26 Nov 2021 | JPY | 1,941 | 1,944 | 1,882 | 1,896 | 1,896 | -66 (-3.36%) | 1,186,000 |
25 Nov 2021 | JPY | 1,975 | 1,977 | 1,951 | 1,962 | 1,962 | -12 (-0.61%) | 635,900 |
24 Nov 2021 | JPY | 2,000 | 2,024 | 1,970 | 1,974 | 1,974 | -26 (-1.30%) | 880,700 |
22 Nov 2021 | JPY | 1,972 | 2,001 | 1,962 | 2,000 | 2,000 | +1 (+0.05%) | 821,600 |
19 Nov 2021 | JPY | 1,960 | 2,002 | 1,947 | 1,999 | 1,999 | +58 (+2.99%) | 1,896,600 |
18 Nov 2021 | JPY | 1,914 | 1,949 | 1,907 | 1,941 | 1,941 | +22 (+1.15%) | 712,100 |
17 Nov 2021 | JPY | 1,958 | 1,961 | 1,909 | 1,919 | 1,919 | -38 (-1.94%) | 946,500 |
16 Nov 2021 | JPY | 1,968 | 1,979 | 1,951 | 1,957 | 1,957 | -1 (-0.05%) | 702,100 |
15 Nov 2021 | JPY | 1,960 | 1,965 | 1,946 | 1,958 | 1,958 | +3 (+0.15%) | 585,100 |
12 Nov 2021 | JPY | 1,957 | 1,973 | 1,945 | 1,955 | 1,955 | -10 (-0.51%) | 893,000 |
11 Nov 2021 | JPY | 1,955 | 1,982 | 1,945 | 1,965 | 1,965 | +12 (+0.61%) | 851,900 |
10 Nov 2021 | JPY | 1,935 | 1,961 | 1,927 | 1,953 | 1,953 | +10 (+0.51%) | 930,100 |
9 Nov 2021 | JPY | 1,962 | 1,965 | 1,935 | 1,943 | 1,943 | -18 (-0.92%) | 953,200 |
8 Nov 2021 | JPY | 1,927 | 1,966 | 1,924 | 1,961 | 1,961 | +48 (+2.51%) | 1,137,600 |
5 Nov 2021 | JPY | 1,929 | 1,933 | 1,905 | 1,913 | 1,913 | -30 (-1.54%) | 675,700 |
4 Nov 2021 | JPY | 1,951 | 1,986 | 1,920 | 1,943 | 1,943 | +72 (+3.85%) | 2,205,700 |
2 Nov 2021 | JPY | 1,921 | 1,926 | 1,871 | 1,871 | 1,871 | -43 (-2.25%) | 1,154,900 |
1 Nov 2021 | JPY | 1,937 | 1,939 | 1,862 | 1,914 | 1,914 | +22 (+1.16%) | 1,642,900 |
29 Oct 2021 | JPY | 1,872 | 1,904 | 1,857 | 1,892 | 1,892 | +23 (+1.23%) | 1,359,200 |
28 Oct 2021 | JPY | 1,881 | 1,884 | 1,846 | 1,869 | 1,869 | -10 (-0.53%) | 1,766,100 |
27 Oct 2021 | JPY | 1,935 | 1,938 | 1,867 | 1,879 | 1,879 | -56 (-2.89%) | 1,277,500 |
26 Oct 2021 | JPY | 1,944 | 1,958 | 1,926 | 1,935 | 1,935 | +28 (+1.47%) | 881,800 |
25 Oct 2021 | JPY | 1,897 | 1,922 | 1,894 | 1,907 | 1,907 | +3 (+0.16%) | 531,900 |
22 Oct 2021 | JPY | 1,900 | 1,918 | 1,885 | 1,904 | 1,904 | -15 (-0.78%) | 848,000 |
21 Oct 2021 | JPY | 1,950 | 1,951 | 1,913 | 1,919 | 1,919 | -32 (-1.64%) | 696,300 |