Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2021 | JPY | 1,718 | 1,753 | 1,711 | 1,727 | 1,727 | -20 (-1.14%) | 242,400 |
26 Nov 2021 | JPY | 1,802 | 1,802 | 1,739 | 1,747 | 1,747 | -36 (-2.02%) | 267,100 |
25 Nov 2021 | JPY | 1,802 | 1,805 | 1,767 | 1,783 | 1,783 | +7 (+0.39%) | 288,800 |
24 Nov 2021 | JPY | 1,805 | 1,808 | 1,754 | 1,776 | 1,776 | -50 (-2.74%) | 402,700 |
22 Nov 2021 | JPY | 1,809 | 1,838 | 1,802 | 1,826 | 1,826 | +18 (+1.00%) | 207,600 |
19 Nov 2021 | JPY | 1,824 | 1,825 | 1,791 | 1,808 | 1,808 | -8 (-0.44%) | 295,900 |
18 Nov 2021 | JPY | 1,824 | 1,833 | 1,803 | 1,816 | 1,816 | -18 (-0.98%) | 274,800 |
17 Nov 2021 | JPY | 1,880 | 1,880 | 1,834 | 1,834 | 1,834 | -34 (-1.82%) | 268,500 |
16 Nov 2021 | JPY | 1,880 | 1,886 | 1,856 | 1,868 | 1,868 | -22 (-1.16%) | 230,400 |
15 Nov 2021 | JPY | 1,910 | 1,912 | 1,880 | 1,890 | 1,890 | -7 (-0.37%) | 168,200 |
12 Nov 2021 | JPY | 1,890 | 1,916 | 1,884 | 1,897 | 1,897 | +5 (+0.26%) | 160,700 |
11 Nov 2021 | JPY | 1,887 | 1,900 | 1,876 | 1,892 | 1,892 | +5 (+0.26%) | 179,700 |
10 Nov 2021 | JPY | 1,863 | 1,904 | 1,861 | 1,887 | 1,887 | +27 (+1.45%) | 250,800 |
9 Nov 2021 | JPY | 1,872 | 1,883 | 1,858 | 1,860 | 1,860 | +5 (+0.27%) | 220,000 |
8 Nov 2021 | JPY | 1,904 | 1,908 | 1,854 | 1,855 | 1,855 | -49 (-2.57%) | 290,400 |
5 Nov 2021 | JPY | 1,900 | 1,914 | 1,886 | 1,904 | 1,904 | +3 (+0.16%) | 199,700 |
4 Nov 2021 | JPY | 1,885 | 1,907 | 1,875 | 1,901 | 1,901 | +39 (+2.09%) | 346,900 |
2 Nov 2021 | JPY | 1,900 | 1,913 | 1,859 | 1,862 | 1,862 | -107 (-5.43%) | 463,500 |
1 Nov 2021 | JPY | 1,976 | 1,979 | 1,937 | 1,969 | 1,969 | +29 (+1.49%) | 270,600 |
29 Oct 2021 | JPY | 1,947 | 1,947 | 1,901 | 1,940 | 1,940 | +13 (+0.67%) | 352,600 |
28 Oct 2021 | JPY | 1,949 | 1,956 | 1,926 | 1,927 | 1,927 | -17 (-0.87%) | 275,400 |
27 Oct 2021 | JPY | 1,970 | 1,975 | 1,931 | 1,944 | 1,944 | -37 (-1.87%) | 254,800 |
26 Oct 2021 | JPY | 1,988 | 1,992 | 1,969 | 1,981 | 1,981 | +5 (+0.25%) | 150,400 |
25 Oct 2021 | JPY | 1,960 | 1,980 | 1,953 | 1,976 | 1,976 | -6 (-0.30%) | 185,000 |
22 Oct 2021 | JPY | 1,972 | 1,997 | 1,965 | 1,982 | 1,982 | +2 (+0.10%) | 134,400 |
21 Oct 2021 | JPY | 1,996 | 2,008 | 1,980 | 1,980 | 1,980 | -27 (-1.35%) | 167,600 |
20 Oct 2021 | JPY | 2,015 | 2,039 | 2,007 | 2,007 | 2,007 | +16 (+0.80%) | 141,100 |
19 Oct 2021 | JPY | 1,977 | 2,003 | 1,977 | 1,991 | 1,991 | -13 (-0.65%) | 231,600 |
18 Oct 2021 | JPY | 2,055 | 2,062 | 2,000 | 2,004 | 2,004 | -47 (-2.29%) | 188,400 |
15 Oct 2021 | JPY | 2,046 | 2,052 | 2,023 | 2,051 | 2,051 | +35 (+1.74%) | 204,400 |