Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2021 | JPY | 1,805 | 1,828 | 1,746 | 1,766 | 1,766 | -35 (-1.94%) | 102,200 |
2 Dec 2021 | JPY | 1,790 | 1,854 | 1,784 | 1,801 | 1,801 | -29 (-1.58%) | 97,600 |
1 Dec 2021 | JPY | 1,765 | 1,846 | 1,720 | 1,830 | 1,830 | +77 (+4.39%) | 166,500 |
30 Nov 2021 | JPY | 1,733 | 1,830 | 1,733 | 1,753 | 1,753 | +75 (+4.47%) | 188,400 |
29 Nov 2021 | JPY | 1,699 | 1,749 | 1,670 | 1,678 | 1,678 | -61 (-3.51%) | 176,200 |
26 Nov 2021 | JPY | 1,800 | 1,800 | 1,696 | 1,739 | 1,739 | -63 (-3.50%) | 219,800 |
25 Nov 2021 | JPY | 1,843 | 1,880 | 1,802 | 1,802 | 1,802 | -32 (-1.74%) | 129,100 |
24 Nov 2021 | JPY | 1,929 | 1,929 | 1,818 | 1,834 | 1,834 | -100 (-5.17%) | 222,300 |
22 Nov 2021 | JPY | 1,960 | 1,961 | 1,908 | 1,934 | 1,934 | -38 (-1.93%) | 180,100 |
19 Nov 2021 | JPY | 1,983 | 1,998 | 1,944 | 1,972 | 1,972 | -11 (-0.55%) | 75,600 |
18 Nov 2021 | JPY | 1,988 | 2,015 | 1,955 | 1,983 | 1,983 | +1 (+0.05%) | 114,800 |
17 Nov 2021 | JPY | 1,970 | 1,988 | 1,936 | 1,982 | 1,982 | +41 (+2.11%) | 162,800 |
16 Nov 2021 | JPY | 1,950 | 1,973 | 1,926 | 1,941 | 1,941 | 0.0 (0.0%) | 115,400 |
15 Nov 2021 | JPY | 1,952 | 1,970 | 1,925 | 1,941 | 1,941 | -13 (-0.67%) | 82,800 |
12 Nov 2021 | JPY | 1,880 | 1,977 | 1,880 | 1,954 | 1,954 | +75 (+3.99%) | 286,900 |
11 Nov 2021 | JPY | 1,899 | 1,906 | 1,875 | 1,879 | 1,879 | -28 (-1.47%) | 48,000 |
10 Nov 2021 | JPY | 1,875 | 1,917 | 1,866 | 1,907 | 1,907 | +32 (+1.71%) | 48,300 |
9 Nov 2021 | JPY | 1,919 | 1,927 | 1,865 | 1,875 | 1,875 | -36 (-1.88%) | 77,200 |
8 Nov 2021 | JPY | 1,905 | 1,924 | 1,890 | 1,911 | 1,911 | +27 (+1.43%) | 67,600 |
5 Nov 2021 | JPY | 1,920 | 1,930 | 1,860 | 1,884 | 1,884 | -37 (-1.93%) | 133,700 |
4 Nov 2021 | JPY | 1,980 | 1,980 | 1,916 | 1,921 | 1,921 | -24 (-1.23%) | 56,900 |
2 Nov 2021 | JPY | 1,948 | 1,971 | 1,933 | 1,945 | 1,945 | +15 (+0.78%) | 85,200 |
1 Nov 2021 | JPY | 1,915 | 1,948 | 1,904 | 1,930 | 1,930 | +13 (+0.68%) | 74,400 |
29 Oct 2021 | JPY | 1,933 | 1,933 | 1,902 | 1,917 | 1,917 | -19 (-0.98%) | 86,000 |
28 Oct 2021 | JPY | 1,903 | 1,942 | 1,890 | 1,936 | 1,936 | +15 (+0.78%) | 161,900 |
27 Oct 2021 | JPY | 1,990 | 1,993 | 1,909 | 1,921 | 1,921 | -74 (-3.71%) | 182,100 |
26 Oct 2021 | JPY | 2,000 | 2,014 | 1,990 | 1,995 | 1,995 | -11 (-0.55%) | 94,300 |
25 Oct 2021 | JPY | 2,000 | 2,019 | 1,981 | 2,006 | 2,006 | -7 (-0.35%) | 82,700 |
22 Oct 2021 | JPY | 2,033 | 2,045 | 2,001 | 2,013 | 2,013 | -26 (-1.28%) | 92,000 |
21 Oct 2021 | JPY | 2,110 | 2,111 | 2,035 | 2,039 | 2,039 | -87 (-4.09%) | 119,300 |