Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2021 | JPY | 1,166 | 1,184 | 1,164 | 1,168 | 1,168 | +1 (+0.09%) | 1,292,600 |
9 Dec 2021 | JPY | 1,180 | 1,188 | 1,160 | 1,167 | 1,167 | -12 (-1.02%) | 1,123,500 |
8 Dec 2021 | JPY | 1,200 | 1,215 | 1,171 | 1,179 | 1,179 | -30 (-2.48%) | 2,092,700 |
7 Dec 2021 | JPY | 1,174 | 1,215 | 1,167 | 1,209 | 1,209 | +33 (+2.81%) | 1,867,800 |
6 Dec 2021 | JPY | 1,194 | 1,194 | 1,159 | 1,176 | 1,176 | +12 (+1.03%) | 1,411,200 |
3 Dec 2021 | JPY | 1,132 | 1,164 | 1,116 | 1,164 | 1,164 | +57 (+5.15%) | 1,313,300 |
2 Dec 2021 | JPY | 1,111 | 1,124 | 1,097 | 1,107 | 1,107 | -26 (-2.29%) | 1,205,700 |
1 Dec 2021 | JPY | 1,120 | 1,137 | 1,113 | 1,133 | 1,133 | +9 (+0.80%) | 1,256,200 |
30 Nov 2021 | JPY | 1,163 | 1,179 | 1,121 | 1,124 | 1,124 | -27 (-2.35%) | 1,674,900 |
29 Nov 2021 | JPY | 1,156 | 1,181 | 1,143 | 1,151 | 1,151 | -39 (-3.28%) | 1,088,300 |
26 Nov 2021 | JPY | 1,218 | 1,219 | 1,183 | 1,190 | 1,190 | -33 (-2.70%) | 1,172,000 |
25 Nov 2021 | JPY | 1,223 | 1,231 | 1,214 | 1,223 | 1,223 | +11 (+0.91%) | 569,600 |
24 Nov 2021 | JPY | 1,233 | 1,245 | 1,206 | 1,212 | 1,212 | -12 (-0.98%) | 924,500 |
22 Nov 2021 | JPY | 1,214 | 1,229 | 1,206 | 1,224 | 1,224 | -5 (-0.41%) | 548,300 |
19 Nov 2021 | JPY | 1,245 | 1,245 | 1,226 | 1,229 | 1,229 | -24 (-1.92%) | 867,400 |
18 Nov 2021 | JPY | 1,257 | 1,263 | 1,233 | 1,253 | 1,253 | -17 (-1.34%) | 964,700 |
17 Nov 2021 | JPY | 1,294 | 1,315 | 1,267 | 1,270 | 1,270 | +14 (+1.11%) | 1,487,000 |
16 Nov 2021 | JPY | 1,266 | 1,285 | 1,253 | 1,256 | 1,256 | -4 (-0.32%) | 1,010,000 |
15 Nov 2021 | JPY | 1,279 | 1,282 | 1,258 | 1,260 | 1,260 | -16 (-1.25%) | 665,700 |
12 Nov 2021 | JPY | 1,258 | 1,284 | 1,258 | 1,276 | 1,276 | +5 (+0.39%) | 859,100 |
11 Nov 2021 | JPY | 1,275 | 1,292 | 1,261 | 1,271 | 1,271 | +3 (+0.24%) | 1,022,900 |
10 Nov 2021 | JPY | 1,352 | 1,354 | 1,262 | 1,268 | 1,268 | -142 (-10.07%) | 2,048,900 |
9 Nov 2021 | JPY | 1,421 | 1,438 | 1,410 | 1,410 | 1,410 | -10 (-0.70%) | 479,600 |
8 Nov 2021 | JPY | 1,411 | 1,435 | 1,408 | 1,420 | 1,420 | +13 (+0.92%) | 416,600 |
5 Nov 2021 | JPY | 1,427 | 1,427 | 1,395 | 1,407 | 1,407 | -28 (-1.95%) | 534,600 |
4 Nov 2021 | JPY | 1,438 | 1,446 | 1,427 | 1,435 | 1,435 | +32 (+2.28%) | 834,000 |
2 Nov 2021 | JPY | 1,420 | 1,430 | 1,402 | 1,403 | 1,403 | -9 (-0.64%) | 658,800 |
1 Nov 2021 | JPY | 1,400 | 1,416 | 1,389 | 1,412 | 1,412 | +21 (+1.51%) | 731,700 |
29 Oct 2021 | JPY | 1,400 | 1,408 | 1,381 | 1,391 | 1,391 | -23 (-1.63%) | 739,000 |
28 Oct 2021 | JPY | 1,387 | 1,427 | 1,387 | 1,414 | 1,414 | -1 (-0.07%) | 1,892,700 |