Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2021 | JPY | 1,860 | 1,860 | 1,795 | 1,825 | 1,825 | -50 (-2.67%) | 66,000 |
9 Dec 2021 | JPY | 1,920 | 1,960 | 1,862.5 | 1,875 | 1,875 | -45 (-2.34%) | 51,000 |
8 Dec 2021 | JPY | 2,037.5 | 2,037.5 | 1,900 | 1,920 | 1,920 | -57.5 (-2.91%) | 79,200 |
7 Dec 2021 | JPY | 1,932.5 | 1,980 | 1,890 | 1,977.5 | 1,977.5 | +115 (+6.17%) | 40,800 |
6 Dec 2021 | JPY | 1,952.5 | 1,980 | 1,842.5 | 1,862.5 | 1,862.5 | -110 (-5.58%) | 59,800 |
3 Dec 2021 | JPY | 1,947.5 | 1,990 | 1,900 | 1,972.5 | 1,972.5 | +47.5 (+2.47%) | 55,600 |
2 Dec 2021 | JPY | 1,950 | 2,017.5 | 1,912.5 | 1,925 | 1,925 | -95 (-4.70%) | 69,600 |
1 Dec 2021 | JPY | 2,130 | 2,130 | 2,007.5 | 2,020 | 2,020 | -75 (-3.58%) | 65,000 |
30 Nov 2021 | JPY | 2,115 | 2,217.5 | 2,062.5 | 2,095 | 2,095 | -10 (-0.48%) | 61,200 |
29 Nov 2021 | JPY | 2,055 | 2,200 | 2,007.5 | 2,105 | 2,105 | -55 (-2.55%) | 106,000 |
26 Nov 2021 | JPY | 2,132.5 | 2,225 | 2,107.5 | 2,160 | 2,160 | +5 (+0.23%) | 63,600 |
25 Nov 2021 | JPY | 2,107.5 | 2,252.5 | 2,090 | 2,155 | 2,155 | +17.5 (+0.82%) | 98,800 |
24 Nov 2021 | JPY | 2,205 | 2,222.5 | 2,057.5 | 2,137.5 | 2,137.5 | -172.5 (-7.47%) | 164,800 |
22 Nov 2021 | JPY | 2,440 | 2,440 | 2,195 | 2,310 | 2,310 | -85 (-3.55%) | 228,000 |
19 Nov 2021 | JPY | 2,207.5 | 2,420 | 2,132.5 | 2,395 | 2,395 | +185 (+8.37%) | 216,200 |
18 Nov 2021 | JPY | 2,125 | 2,215 | 2,060 | 2,210 | 2,210 | +117.5 (+5.62%) | 195,000 |
17 Nov 2021 | JPY | 1,980 | 2,127.5 | 1,980 | 2,092.5 | 2,092.5 | +130 (+6.62%) | 201,800 |
16 Nov 2021 | JPY | 1,897.5 | 1,977.5 | 1,852.5 | 1,962.5 | 1,962.5 | +75 (+3.97%) | 207,800 |
15 Nov 2021 | JPY | 1,825 | 1,897.5 | 1,777.5 | 1,887.5 | 1,887.5 | +155 (+8.95%) | 253,000 |
12 Nov 2021 | JPY | 1,675 | 1,737.5 | 1,652.5 | 1,732.5 | 1,732.5 | +27.5 (+1.61%) | 98,200 |
11 Nov 2021 | JPY | 1,630 | 1,802.5 | 1,620 | 1,705 | 1,705 | +87.5 (+5.41%) | 373,800 |
10 Nov 2021 | JPY | 1,466.5 | 1,617.5 | 1,442.5 | 1,617.5 | 1,617.5 | +251 (+18.37%) | 271,600 |
9 Nov 2021 | JPY | 1,397.5 | 1,405.5 | 1,342.5 | 1,366.5 | 1,366.5 | -9 (-0.65%) | 56,600 |
8 Nov 2021 | JPY | 1,461.5 | 1,472 | 1,375 | 1,375.5 | 1,375.5 | -88.5 (-6.05%) | 103,400 |
5 Nov 2021 | JPY | 1,462.5 | 1,475 | 1,458 | 1,464 | 1,464 | +6 (+0.41%) | 17,600 |
4 Nov 2021 | JPY | 1,457.5 | 1,472 | 1,457.5 | 1,458 | 1,458 | +1.5 (+0.10%) | 18,400 |
2 Nov 2021 | JPY | 1,476 | 1,482.5 | 1,454 | 1,456.5 | 1,456.5 | -19.5 (-1.32%) | 10,000 |
1 Nov 2021 | JPY | 1,465 | 1,492.5 | 1,465 | 1,476 | 1,476 | +13.5 (+0.92%) | 22,000 |
29 Oct 2021 | JPY | 1,490 | 1,490 | 1,462.5 | 1,462.5 | 1,462.5 | -27.5 (-1.85%) | 31,200 |
28 Oct 2021 | JPY | 1,493.5 | 1,499 | 1,479 | 1,490 | 1,490 | +10 (+0.68%) | 16,400 |