Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2021 | JPY | 1,173 | 1,173 | 1,137 | 1,141 | 1,141 | -29 (-2.48%) | 39,800 |
9 Dec 2021 | JPY | 1,158 | 1,176 | 1,156 | 1,170 | 1,170 | +9 (+0.78%) | 39,000 |
8 Dec 2021 | JPY | 1,179 | 1,179 | 1,147 | 1,161 | 1,161 | -16 (-1.36%) | 54,700 |
7 Dec 2021 | JPY | 1,141 | 1,177 | 1,135 | 1,177 | 1,177 | +44 (+3.88%) | 58,600 |
6 Dec 2021 | JPY | 1,114 | 1,147 | 1,114 | 1,133 | 1,133 | +31 (+2.81%) | 82,400 |
3 Dec 2021 | JPY | 1,063 | 1,105 | 1,063 | 1,102 | 1,102 | +41 (+3.86%) | 27,100 |
2 Dec 2021 | JPY | 1,060 | 1,085 | 1,059 | 1,061 | 1,061 | -16 (-1.49%) | 62,900 |
1 Dec 2021 | JPY | 1,051 | 1,085 | 1,051 | 1,077 | 1,077 | +9 (+0.84%) | 53,700 |
30 Nov 2021 | JPY | 1,093 | 1,122 | 1,066 | 1,068 | 1,068 | -24 (-2.20%) | 65,800 |
29 Nov 2021 | JPY | 1,100 | 1,111 | 1,089 | 1,092 | 1,092 | -26 (-2.33%) | 49,200 |
26 Nov 2021 | JPY | 1,151 | 1,151 | 1,112 | 1,118 | 1,118 | -34 (-2.95%) | 41,700 |
25 Nov 2021 | JPY | 1,146 | 1,155 | 1,143 | 1,152 | 1,152 | +7 (+0.61%) | 10,100 |
24 Nov 2021 | JPY | 1,157 | 1,159 | 1,141 | 1,145 | 1,145 | -1 (-0.09%) | 20,100 |
22 Nov 2021 | JPY | 1,158 | 1,162 | 1,146 | 1,146 | 1,146 | -20 (-1.72%) | 18,100 |
19 Nov 2021 | JPY | 1,162 | 1,170 | 1,150 | 1,166 | 1,166 | +4 (+0.34%) | 18,100 |
18 Nov 2021 | JPY | 1,162 | 1,169 | 1,153 | 1,162 | 1,162 | 0.0 (0.0%) | 19,500 |
17 Nov 2021 | JPY | 1,172 | 1,175 | 1,162 | 1,162 | 1,162 | -15 (-1.27%) | 23,200 |
16 Nov 2021 | JPY | 1,178 | 1,185 | 1,172 | 1,177 | 1,177 | -1 (-0.08%) | 18,400 |
15 Nov 2021 | JPY | 1,190 | 1,190 | 1,170 | 1,178 | 1,178 | -10 (-0.84%) | 24,500 |
12 Nov 2021 | JPY | 1,151 | 1,188 | 1,151 | 1,188 | 1,188 | +38 (+3.30%) | 26,400 |
11 Nov 2021 | JPY | 1,159 | 1,164 | 1,150 | 1,150 | 1,150 | -7 (-0.61%) | 10,200 |
10 Nov 2021 | JPY | 1,155 | 1,165 | 1,151 | 1,157 | 1,157 | +2 (+0.17%) | 20,300 |
9 Nov 2021 | JPY | 1,157 | 1,161 | 1,149 | 1,155 | 1,155 | -3 (-0.26%) | 17,100 |
8 Nov 2021 | JPY | 1,174 | 1,176 | 1,154 | 1,158 | 1,158 | -15 (-1.28%) | 22,300 |
5 Nov 2021 | JPY | 1,182 | 1,182 | 1,164 | 1,173 | 1,173 | -23 (-1.92%) | 20,600 |
4 Nov 2021 | JPY | 1,180 | 1,196 | 1,175 | 1,196 | 1,196 | +25 (+2.13%) | 29,700 |
2 Nov 2021 | JPY | 1,193 | 1,193 | 1,171 | 1,171 | 1,171 | -22 (-1.84%) | 19,300 |
1 Nov 2021 | JPY | 1,179 | 1,193 | 1,161 | 1,193 | 1,193 | +31 (+2.67%) | 47,100 |
29 Oct 2021 | JPY | 1,152 | 1,164 | 1,141 | 1,162 | 1,162 | +16 (+1.40%) | 30,800 |
28 Oct 2021 | JPY | 1,146 | 1,169 | 1,141 | 1,146 | 1,146 | 0.0 (0.0%) | 40,300 |