Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2021 | JPY | 1,948 | 1,956 | 1,918 | 1,925 | 1,925 | -17 (-0.88%) | 100,000 |
9 Dec 2021 | JPY | 1,950 | 1,962 | 1,933 | 1,942 | 1,942 | -3 (-0.15%) | 138,200 |
8 Dec 2021 | JPY | 1,970 | 1,970 | 1,929 | 1,945 | 1,945 | -14 (-0.71%) | 132,300 |
7 Dec 2021 | JPY | 1,926 | 1,959 | 1,915 | 1,959 | 1,959 | +47 (+2.46%) | 142,900 |
6 Dec 2021 | JPY | 1,907 | 1,928 | 1,902 | 1,912 | 1,912 | +8 (+0.42%) | 146,400 |
3 Dec 2021 | JPY | 1,887 | 1,909 | 1,878 | 1,904 | 1,904 | +36 (+1.93%) | 114,200 |
2 Dec 2021 | JPY | 1,855 | 1,882 | 1,854 | 1,868 | 1,868 | +2 (+0.11%) | 144,100 |
1 Dec 2021 | JPY | 1,847 | 1,872 | 1,845 | 1,866 | 1,866 | +18 (+0.97%) | 115,800 |
30 Nov 2021 | JPY | 1,863 | 1,891 | 1,847 | 1,848 | 1,848 | -15 (-0.81%) | 207,800 |
29 Nov 2021 | JPY | 1,875 | 1,890 | 1,859 | 1,863 | 1,863 | -32 (-1.69%) | 128,300 |
26 Nov 2021 | JPY | 1,901 | 1,901 | 1,882 | 1,895 | 1,895 | -6 (-0.32%) | 108,700 |
25 Nov 2021 | JPY | 1,911 | 1,916 | 1,901 | 1,901 | 1,901 | -13 (-0.68%) | 107,300 |
24 Nov 2021 | JPY | 1,940 | 1,955 | 1,911 | 1,914 | 1,914 | -19 (-0.98%) | 127,700 |
22 Nov 2021 | JPY | 1,926 | 1,942 | 1,919 | 1,933 | 1,933 | +1 (+0.05%) | 103,700 |
19 Nov 2021 | JPY | 1,950 | 1,953 | 1,920 | 1,932 | 1,932 | -16 (-0.82%) | 143,700 |
18 Nov 2021 | JPY | 1,952 | 1,960 | 1,934 | 1,948 | 1,948 | -10 (-0.51%) | 122,100 |
17 Nov 2021 | JPY | 1,947 | 1,968 | 1,947 | 1,958 | 1,958 | +16 (+0.82%) | 132,900 |
16 Nov 2021 | JPY | 1,980 | 1,997 | 1,941 | 1,942 | 1,942 | -28 (-1.42%) | 209,100 |
15 Nov 2021 | JPY | 2,010 | 2,018 | 1,960 | 1,970 | 1,970 | -41 (-2.04%) | 271,000 |
12 Nov 2021 | JPY | 1,999 | 2,025 | 1,988 | 2,011 | 2,011 | +11 (+0.55%) | 241,800 |
11 Nov 2021 | JPY | 2,048 | 2,063 | 2,000 | 2,000 | 2,000 | -124 (-5.84%) | 405,900 |
10 Nov 2021 | JPY | 2,130 | 2,141 | 2,116 | 2,124 | 2,124 | +1 (+0.05%) | 148,500 |
9 Nov 2021 | JPY | 2,104 | 2,140 | 2,103 | 2,123 | 2,123 | +16 (+0.76%) | 178,600 |
8 Nov 2021 | JPY | 2,067 | 2,108 | 2,062 | 2,107 | 2,107 | +37 (+1.79%) | 174,700 |
5 Nov 2021 | JPY | 2,075 | 2,081 | 2,048 | 2,070 | 2,070 | -25 (-1.19%) | 107,700 |
4 Nov 2021 | JPY | 2,080 | 2,095 | 2,068 | 2,095 | 2,095 | +34 (+1.65%) | 165,500 |
2 Nov 2021 | JPY | 2,070 | 2,080 | 2,061 | 2,061 | 2,061 | -16 (-0.77%) | 97,000 |
1 Nov 2021 | JPY | 2,055 | 2,077 | 2,043 | 2,077 | 2,077 | +49 (+2.42%) | 141,100 |
29 Oct 2021 | JPY | 2,010 | 2,036 | 2,010 | 2,028 | 2,028 | +13 (+0.65%) | 95,900 |
28 Oct 2021 | JPY | 2,010 | 2,029 | 1,993 | 2,015 | 2,015 | -13 (-0.64%) | 235,800 |