Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2021 | JPY | 2,095 | 2,103 | 2,082 | 2,089 | 2,089 | +10 (+0.48%) | 425,000 |
9 Dec 2021 | JPY | 2,074 | 2,093 | 2,073 | 2,079 | 2,079 | -1 (-0.05%) | 309,700 |
8 Dec 2021 | JPY | 2,116 | 2,129 | 2,077 | 2,080 | 2,080 | -12 (-0.57%) | 557,400 |
7 Dec 2021 | JPY | 2,053 | 2,097 | 2,037 | 2,092 | 2,092 | +62 (+3.05%) | 555,100 |
6 Dec 2021 | JPY | 2,037 | 2,059 | 2,017 | 2,030 | 2,030 | -10 (-0.49%) | 348,800 |
3 Dec 2021 | JPY | 2,011 | 2,041 | 1,985 | 2,040 | 2,040 | +22 (+1.09%) | 617,200 |
2 Dec 2021 | JPY | 1,983 | 2,029 | 1,973 | 2,018 | 2,018 | +16 (+0.80%) | 794,800 |
1 Dec 2021 | JPY | 2,020 | 2,030 | 1,999 | 2,002 | 2,002 | -38 (-1.86%) | 762,600 |
30 Nov 2021 | JPY | 2,001 | 2,052 | 1,996 | 2,040 | 2,040 | +69 (+3.50%) | 2,616,300 |
29 Nov 2021 | JPY | 1,961 | 1,986 | 1,950 | 1,971 | 1,971 | -13 (-0.66%) | 826,900 |
26 Nov 2021 | JPY | 2,020 | 2,030 | 1,977 | 1,984 | 1,984 | -47 (-2.31%) | 688,300 |
25 Nov 2021 | JPY | 2,029 | 2,042 | 2,015 | 2,031 | 2,031 | -5 (-0.25%) | 543,700 |
24 Nov 2021 | JPY | 2,058 | 2,073 | 2,029 | 2,036 | 2,036 | -14 (-0.68%) | 647,100 |
22 Nov 2021 | JPY | 2,036 | 2,058 | 2,020 | 2,050 | 2,050 | +21 (+1.03%) | 652,300 |
19 Nov 2021 | JPY | 2,020 | 2,038 | 2,011 | 2,029 | 2,029 | -18 (-0.88%) | 887,500 |
18 Nov 2021 | JPY | 2,073 | 2,077 | 2,041 | 2,047 | 2,047 | -37 (-1.78%) | 548,700 |
17 Nov 2021 | JPY | 2,087 | 2,097 | 2,075 | 2,084 | 2,084 | -8 (-0.38%) | 487,500 |
16 Nov 2021 | JPY | 2,104 | 2,128 | 2,090 | 2,092 | 2,092 | +11 (+0.53%) | 522,100 |
15 Nov 2021 | JPY | 2,093 | 2,101 | 2,077 | 2,081 | 2,081 | -5 (-0.24%) | 466,000 |
12 Nov 2021 | JPY | 2,062 | 2,097 | 2,062 | 2,086 | 2,086 | +39 (+1.91%) | 526,400 |
11 Nov 2021 | JPY | 2,051 | 2,065 | 2,041 | 2,047 | 2,047 | +6 (+0.29%) | 364,200 |
10 Nov 2021 | JPY | 2,065 | 2,068 | 2,031 | 2,041 | 2,041 | -36 (-1.73%) | 417,800 |
9 Nov 2021 | JPY | 2,119 | 2,129 | 2,074 | 2,077 | 2,077 | -23 (-1.10%) | 478,000 |
8 Nov 2021 | JPY | 2,125 | 2,129 | 2,099 | 2,100 | 2,100 | -21 (-0.99%) | 398,000 |
5 Nov 2021 | JPY | 2,070 | 2,122 | 2,070 | 2,121 | 2,121 | +38 (+1.82%) | 486,800 |
4 Nov 2021 | JPY | 2,095 | 2,098 | 2,061 | 2,083 | 2,083 | +7 (+0.34%) | 463,100 |
2 Nov 2021 | JPY | 2,066 | 2,086 | 2,052 | 2,076 | 2,076 | +10 (+0.48%) | 655,500 |
1 Nov 2021 | JPY | 2,058 | 2,089 | 2,034 | 2,066 | 2,066 | +11 (+0.54%) | 814,500 |
29 Oct 2021 | JPY | 2,077 | 2,077 | 2,025 | 2,055 | 2,055 | -16 (-0.77%) | 611,300 |
28 Oct 2021 | JPY | 2,070 | 2,091 | 2,058 | 2,071 | 2,071 | -20 (-0.96%) | 2,185,300 |