Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2021 | JPY | 1,837 | 1,879 | 1,800 | 1,800 | 1,800 | -88 (-4.66%) | 198,000 |
26 Nov 2021 | JPY | 1,922 | 1,926 | 1,871 | 1,888 | 1,888 | -32 (-1.67%) | 145,800 |
25 Nov 2021 | JPY | 1,968 | 1,995 | 1,902 | 1,920 | 1,920 | -36 (-1.84%) | 144,600 |
24 Nov 2021 | JPY | 1,980 | 1,980 | 1,931 | 1,956 | 1,956 | -55 (-2.73%) | 124,300 |
22 Nov 2021 | JPY | 1,946 | 2,015 | 1,932 | 2,011 | 2,011 | +77 (+3.98%) | 128,800 |
19 Nov 2021 | JPY | 1,940 | 1,954 | 1,886 | 1,934 | 1,934 | -8 (-0.41%) | 147,600 |
18 Nov 2021 | JPY | 1,950 | 1,970 | 1,917 | 1,942 | 1,942 | -32 (-1.62%) | 135,100 |
17 Nov 2021 | JPY | 2,037 | 2,050 | 1,973 | 1,974 | 1,974 | -77 (-3.75%) | 128,200 |
16 Nov 2021 | JPY | 2,082 | 2,090 | 2,047 | 2,051 | 2,051 | -25 (-1.20%) | 76,000 |
15 Nov 2021 | JPY | 2,087 | 2,099 | 2,063 | 2,076 | 2,076 | +26 (+1.27%) | 101,500 |
12 Nov 2021 | JPY | 2,022 | 2,060 | 1,986 | 2,050 | 2,050 | +22 (+1.08%) | 188,300 |
11 Nov 2021 | JPY | 2,032 | 2,049 | 2,021 | 2,028 | 2,028 | -36 (-1.74%) | 119,500 |
10 Nov 2021 | JPY | 2,074 | 2,120 | 2,064 | 2,064 | 2,064 | -38 (-1.81%) | 89,200 |
9 Nov 2021 | JPY | 2,117 | 2,139 | 2,101 | 2,102 | 2,102 | +1 (+0.05%) | 131,000 |
8 Nov 2021 | JPY | 2,155 | 2,155 | 2,074 | 2,101 | 2,101 | -45 (-2.10%) | 165,900 |
5 Nov 2021 | JPY | 2,180 | 2,194 | 2,101 | 2,146 | 2,146 | -21 (-0.97%) | 143,100 |
4 Nov 2021 | JPY | 2,190 | 2,201 | 2,150 | 2,167 | 2,167 | +14 (+0.65%) | 169,300 |
2 Nov 2021 | JPY | 2,173 | 2,180 | 2,143 | 2,153 | 2,153 | -18 (-0.83%) | 150,000 |
1 Nov 2021 | JPY | 2,146 | 2,187 | 2,122 | 2,171 | 2,171 | +63 (+2.99%) | 217,100 |
29 Oct 2021 | JPY | 2,085 | 2,113 | 2,077 | 2,108 | 2,108 | +69 (+3.38%) | 274,000 |
28 Oct 2021 | JPY | 1,971 | 2,046 | 1,971 | 2,039 | 2,039 | +51 (+2.57%) | 167,400 |
27 Oct 2021 | JPY | 1,950 | 1,994 | 1,943 | 1,988 | 1,988 | +42 (+2.16%) | 176,300 |
26 Oct 2021 | JPY | 1,938 | 1,958 | 1,923 | 1,946 | 1,946 | +48 (+2.53%) | 136,300 |
25 Oct 2021 | JPY | 1,889 | 1,902 | 1,873 | 1,898 | 1,898 | -6 (-0.32%) | 156,700 |
22 Oct 2021 | JPY | 1,933 | 1,960 | 1,891 | 1,904 | 1,904 | -27 (-1.40%) | 234,000 |
21 Oct 2021 | JPY | 1,957 | 1,996 | 1,931 | 1,931 | 1,931 | -70 (-3.50%) | 237,500 |
20 Oct 2021 | JPY | 2,025 | 2,058 | 1,998 | 2,001 | 2,001 | +16 (+0.81%) | 301,700 |
19 Oct 2021 | JPY | 1,917 | 2,010 | 1,907 | 1,985 | 1,985 | +87 (+4.58%) | 436,100 |
18 Oct 2021 | JPY | 1,956 | 1,985 | 1,851 | 1,898 | 1,898 | -60 (-3.06%) | 861,000 |
15 Oct 2021 | JPY | 1,960 | 1,969 | 1,907 | 1,958 | 1,958 | +16 (+0.82%) | 446,000 |