Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2021 | JPY | 1,800 | 1,910 | 1,777 | 1,892 | 1,892 | +112 (+6.29%) | 284,200 |
2 Dec 2021 | JPY | 1,851 | 1,856 | 1,732 | 1,780 | 1,780 | -116 (-6.12%) | 391,600 |
1 Dec 2021 | JPY | 1,901 | 1,934 | 1,813 | 1,896 | 1,896 | +17 (+0.90%) | 317,400 |
30 Nov 2021 | JPY | 1,968 | 1,990 | 1,871 | 1,879 | 1,879 | -41 (-2.14%) | 456,900 |
29 Nov 2021 | JPY | 2,008 | 2,026 | 1,917 | 1,920 | 1,920 | -109 (-5.37%) | 507,100 |
26 Nov 2021 | JPY | 2,100 | 2,133 | 1,990 | 2,029 | 2,029 | -89 (-4.20%) | 290,200 |
25 Nov 2021 | JPY | 2,049 | 2,145 | 2,049 | 2,118 | 2,118 | +69 (+3.37%) | 235,500 |
24 Nov 2021 | JPY | 2,095 | 2,122 | 2,035 | 2,049 | 2,049 | -76 (-3.58%) | 235,000 |
22 Nov 2021 | JPY | 2,170 | 2,177 | 2,046 | 2,125 | 2,125 | -20 (-0.93%) | 410,900 |
19 Nov 2021 | JPY | 2,062 | 2,170 | 2,061 | 2,145 | 2,145 | +83 (+4.03%) | 444,600 |
18 Nov 2021 | JPY | 2,060 | 2,155 | 1,990 | 2,062 | 2,062 | -33 (-1.58%) | 437,900 |
17 Nov 2021 | JPY | 2,074 | 2,132 | 2,031 | 2,095 | 2,095 | +16 (+0.77%) | 528,300 |
16 Nov 2021 | JPY | 1,960 | 2,097 | 1,883 | 2,079 | 2,079 | +89 (+4.47%) | 1,067,500 |
15 Nov 2021 | JPY | 1,899 | 1,990 | 1,865 | 1,990 | 1,990 | +400 (+25.16%) | 1,634,400 |
12 Nov 2021 | JPY | 1,570 | 1,598 | 1,558 | 1,590 | 1,590 | +27 (+1.73%) | 94,700 |
11 Nov 2021 | JPY | 1,592 | 1,600 | 1,560 | 1,563 | 1,563 | -33 (-2.07%) | 115,800 |
10 Nov 2021 | JPY | 1,582 | 1,607 | 1,573 | 1,596 | 1,596 | +6 (+0.38%) | 65,800 |
9 Nov 2021 | JPY | 1,610 | 1,617 | 1,580 | 1,590 | 1,590 | -22 (-1.36%) | 96,600 |
8 Nov 2021 | JPY | 1,639 | 1,658 | 1,608 | 1,612 | 1,612 | -17 (-1.04%) | 148,600 |
5 Nov 2021 | JPY | 1,627 | 1,644 | 1,599 | 1,629 | 1,629 | +18 (+1.12%) | 115,500 |
4 Nov 2021 | JPY | 1,620 | 1,627 | 1,609 | 1,611 | 1,611 | +6 (+0.37%) | 84,800 |
2 Nov 2021 | JPY | 1,609 | 1,629 | 1,551 | 1,605 | 1,605 | +5 (+0.31%) | 77,900 |
1 Nov 2021 | JPY | 1,586 | 1,615 | 1,586 | 1,600 | 1,600 | +15 (+0.95%) | 67,500 |
29 Oct 2021 | JPY | 1,571 | 1,602 | 1,566 | 1,585 | 1,585 | +1 (+0.06%) | 59,000 |
28 Oct 2021 | JPY | 1,541 | 1,586 | 1,534 | 1,584 | 1,584 | +33 (+2.13%) | 63,300 |
27 Oct 2021 | JPY | 1,565 | 1,567 | 1,533 | 1,551 | 1,551 | -23 (-1.46%) | 79,600 |
26 Oct 2021 | JPY | 1,530 | 1,582 | 1,530 | 1,574 | 1,574 | +44 (+2.88%) | 56,600 |
25 Oct 2021 | JPY | 1,535 | 1,546 | 1,511 | 1,530 | 1,530 | -10 (-0.65%) | 91,600 |
22 Oct 2021 | JPY | 1,561 | 1,571 | 1,529 | 1,540 | 1,540 | -37 (-2.35%) | 98,600 |
21 Oct 2021 | JPY | 1,621 | 1,623 | 1,571 | 1,577 | 1,577 | -46 (-2.83%) | 115,200 |