Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2021 | JPY | 1,095 | 1,097 | 1,077 | 1,081 | 1,081 | -22 (-1.99%) | 185,300 |
9 Dec 2021 | JPY | 1,101 | 1,107 | 1,096 | 1,103 | 1,103 | -5 (-0.45%) | 163,200 |
8 Dec 2021 | JPY | 1,109 | 1,117 | 1,103 | 1,108 | 1,108 | -3 (-0.27%) | 276,100 |
7 Dec 2021 | JPY | 1,077 | 1,111 | 1,072 | 1,111 | 1,111 | +35 (+3.25%) | 211,400 |
6 Dec 2021 | JPY | 1,076 | 1,083 | 1,068 | 1,076 | 1,076 | +13 (+1.22%) | 283,800 |
3 Dec 2021 | JPY | 1,045 | 1,066 | 1,042 | 1,063 | 1,063 | +14 (+1.33%) | 223,600 |
2 Dec 2021 | JPY | 1,052 | 1,070 | 1,046 | 1,049 | 1,049 | -15 (-1.41%) | 301,000 |
1 Dec 2021 | JPY | 1,058 | 1,070 | 1,045 | 1,064 | 1,064 | +6 (+0.57%) | 257,200 |
30 Nov 2021 | JPY | 1,085 | 1,105 | 1,058 | 1,058 | 1,058 | -9 (-0.84%) | 440,500 |
29 Nov 2021 | JPY | 1,085 | 1,086 | 1,065 | 1,067 | 1,067 | -30 (-2.73%) | 303,300 |
26 Nov 2021 | JPY | 1,120 | 1,121 | 1,094 | 1,097 | 1,097 | -33 (-2.92%) | 215,800 |
25 Nov 2021 | JPY | 1,140 | 1,144 | 1,123 | 1,130 | 1,130 | -10 (-0.88%) | 171,200 |
24 Nov 2021 | JPY | 1,138 | 1,145 | 1,136 | 1,140 | 1,140 | -1 (-0.09%) | 243,800 |
22 Nov 2021 | JPY | 1,145 | 1,150 | 1,138 | 1,141 | 1,141 | -4 (-0.35%) | 130,400 |
19 Nov 2021 | JPY | 1,140 | 1,154 | 1,140 | 1,145 | 1,145 | +5 (+0.44%) | 174,000 |
18 Nov 2021 | JPY | 1,137 | 1,145 | 1,131 | 1,140 | 1,140 | -10 (-0.87%) | 239,000 |
17 Nov 2021 | JPY | 1,172 | 1,175 | 1,150 | 1,150 | 1,150 | -17 (-1.46%) | 257,700 |
16 Nov 2021 | JPY | 1,181 | 1,186 | 1,166 | 1,167 | 1,167 | -14 (-1.19%) | 285,100 |
15 Nov 2021 | JPY | 1,162 | 1,184 | 1,162 | 1,181 | 1,181 | +12 (+1.03%) | 247,600 |
12 Nov 2021 | JPY | 1,158 | 1,174 | 1,157 | 1,169 | 1,169 | +3 (+0.26%) | 267,200 |
11 Nov 2021 | JPY | 1,165 | 1,180 | 1,159 | 1,166 | 1,166 | -7 (-0.60%) | 270,400 |
10 Nov 2021 | JPY | 1,183 | 1,184 | 1,171 | 1,173 | 1,173 | -12 (-1.01%) | 199,700 |
9 Nov 2021 | JPY | 1,185 | 1,196 | 1,182 | 1,185 | 1,185 | -6 (-0.50%) | 320,900 |
8 Nov 2021 | JPY | 1,214 | 1,215 | 1,187 | 1,191 | 1,191 | -9 (-0.75%) | 469,500 |
5 Nov 2021 | JPY | 1,219 | 1,234 | 1,187 | 1,200 | 1,200 | -32 (-2.60%) | 505,100 |
4 Nov 2021 | JPY | 1,213 | 1,235 | 1,209 | 1,232 | 1,232 | +15 (+1.23%) | 598,400 |
2 Nov 2021 | JPY | 1,230 | 1,232 | 1,210 | 1,217 | 1,217 | -14 (-1.14%) | 420,100 |
1 Nov 2021 | JPY | 1,250 | 1,250 | 1,218 | 1,231 | 1,231 | +6 (+0.49%) | 373,000 |
29 Oct 2021 | JPY | 1,227 | 1,236 | 1,212 | 1,225 | 1,225 | -12 (-0.97%) | 387,600 |
28 Oct 2021 | JPY | 1,238 | 1,246 | 1,223 | 1,237 | 1,237 | -17 (-1.36%) | 917,700 |