Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2021 | JPY | 1,697 | 1,706 | 1,681 | 1,681 | 1,681 | -21 (-1.23%) | 47,600 |
9 Dec 2021 | JPY | 1,725 | 1,744 | 1,700 | 1,702 | 1,702 | -23 (-1.33%) | 24,900 |
8 Dec 2021 | JPY | 1,739 | 1,751 | 1,714 | 1,725 | 1,725 | +10 (+0.58%) | 56,100 |
7 Dec 2021 | JPY | 1,680 | 1,716 | 1,680 | 1,715 | 1,715 | +58 (+3.50%) | 38,400 |
6 Dec 2021 | JPY | 1,678 | 1,678 | 1,636 | 1,657 | 1,657 | -21 (-1.25%) | 42,300 |
3 Dec 2021 | JPY | 1,687 | 1,687 | 1,640 | 1,678 | 1,678 | +24 (+1.45%) | 41,700 |
2 Dec 2021 | JPY | 1,672 | 1,717 | 1,654 | 1,654 | 1,654 | -49 (-2.88%) | 61,300 |
1 Dec 2021 | JPY | 1,691 | 1,715 | 1,653 | 1,703 | 1,703 | +8 (+0.47%) | 70,800 |
30 Nov 2021 | JPY | 1,700 | 1,734 | 1,691 | 1,695 | 1,695 | +35 (+2.11%) | 78,500 |
29 Nov 2021 | JPY | 1,722 | 1,741 | 1,659 | 1,660 | 1,660 | -107 (-6.06%) | 77,600 |
26 Nov 2021 | JPY | 1,790 | 1,798 | 1,756 | 1,767 | 1,767 | -23 (-1.28%) | 63,600 |
25 Nov 2021 | JPY | 1,816 | 1,819 | 1,786 | 1,790 | 1,790 | 0.0 (0.0%) | 24,000 |
24 Nov 2021 | JPY | 1,831 | 1,834 | 1,781 | 1,790 | 1,790 | -60 (-3.24%) | 58,300 |
22 Nov 2021 | JPY | 1,851 | 1,857 | 1,825 | 1,850 | 1,850 | -3 (-0.16%) | 39,600 |
19 Nov 2021 | JPY | 1,821 | 1,853 | 1,791 | 1,853 | 1,853 | +28 (+1.53%) | 47,000 |
18 Nov 2021 | JPY | 1,853 | 1,856 | 1,809 | 1,825 | 1,825 | -31 (-1.67%) | 58,000 |
17 Nov 2021 | JPY | 1,908 | 1,929 | 1,856 | 1,856 | 1,856 | -52 (-2.73%) | 68,300 |
16 Nov 2021 | JPY | 1,889 | 1,914 | 1,861 | 1,908 | 1,908 | +40 (+2.14%) | 46,100 |
15 Nov 2021 | JPY | 1,887 | 1,895 | 1,860 | 1,868 | 1,868 | -15 (-0.80%) | 42,600 |
12 Nov 2021 | JPY | 1,926 | 1,981 | 1,878 | 1,883 | 1,883 | -18 (-0.95%) | 135,000 |
11 Nov 2021 | JPY | 1,880 | 1,928 | 1,873 | 1,901 | 1,901 | +21 (+1.12%) | 53,500 |
10 Nov 2021 | JPY | 1,810 | 1,883 | 1,791 | 1,880 | 1,880 | +70 (+3.87%) | 66,300 |
9 Nov 2021 | JPY | 1,770 | 1,826 | 1,770 | 1,810 | 1,810 | +43 (+2.43%) | 59,200 |
8 Nov 2021 | JPY | 1,846 | 1,846 | 1,767 | 1,767 | 1,767 | -53 (-2.91%) | 70,500 |
5 Nov 2021 | JPY | 1,850 | 1,850 | 1,806 | 1,820 | 1,820 | -19 (-1.03%) | 30,900 |
4 Nov 2021 | JPY | 1,816 | 1,845 | 1,801 | 1,839 | 1,839 | +40 (+2.22%) | 50,300 |
2 Nov 2021 | JPY | 1,816 | 1,857 | 1,792 | 1,799 | 1,799 | -17 (-0.94%) | 50,900 |
1 Nov 2021 | JPY | 1,801 | 1,837 | 1,751 | 1,816 | 1,816 | +52 (+2.95%) | 158,100 |
29 Oct 2021 | JPY | 2,007 | 2,035 | 1,706 | 1,764 | 1,764 | -246 (-12.24%) | 349,700 |
28 Oct 2021 | JPY | 1,938 | 2,020 | 1,927 | 2,010 | 2,010 | +68 (+3.50%) | 161,700 |