Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2021 | JPY | 1,512 | 1,532 | 1,510 | 1,520 | 1,520 | -2 (-0.13%) | 7,000 |
9 Dec 2021 | JPY | 1,511 | 1,524 | 1,494 | 1,522 | 1,522 | +10 (+0.66%) | 46,200 |
8 Dec 2021 | JPY | 1,521 | 1,535 | 1,507 | 1,512 | 1,512 | -9 (-0.59%) | 27,400 |
7 Dec 2021 | JPY | 1,495 | 1,530 | 1,495 | 1,521 | 1,521 | +27 (+1.81%) | 33,200 |
6 Dec 2021 | JPY | 1,519 | 1,519 | 1,480 | 1,494 | 1,494 | -41 (-2.67%) | 23,300 |
3 Dec 2021 | JPY | 1,481 | 1,535 | 1,481 | 1,535 | 1,535 | +55 (+3.72%) | 22,000 |
2 Dec 2021 | JPY | 1,495 | 1,508 | 1,480 | 1,480 | 1,480 | -36 (-2.37%) | 24,600 |
1 Dec 2021 | JPY | 1,512 | 1,517 | 1,455 | 1,516 | 1,516 | -1 (-0.07%) | 51,200 |
30 Nov 2021 | JPY | 1,570 | 1,580 | 1,511 | 1,517 | 1,517 | -43 (-2.76%) | 37,300 |
29 Nov 2021 | JPY | 1,559 | 1,575 | 1,540 | 1,560 | 1,560 | -39 (-2.44%) | 74,300 |
26 Nov 2021 | JPY | 1,616 | 1,624 | 1,585 | 1,599 | 1,599 | -25 (-1.54%) | 64,700 |
25 Nov 2021 | JPY | 1,663 | 1,663 | 1,620 | 1,624 | 1,624 | -49 (-2.93%) | 40,600 |
24 Nov 2021 | JPY | 1,656 | 1,692 | 1,655 | 1,673 | 1,673 | +18 (+1.09%) | 45,700 |
22 Nov 2021 | JPY | 1,619 | 1,662 | 1,613 | 1,655 | 1,655 | +36 (+2.22%) | 21,000 |
19 Nov 2021 | JPY | 1,589 | 1,625 | 1,584 | 1,619 | 1,619 | +34 (+2.15%) | 19,100 |
18 Nov 2021 | JPY | 1,618 | 1,618 | 1,583 | 1,585 | 1,585 | -39 (-2.40%) | 23,800 |
17 Nov 2021 | JPY | 1,604 | 1,625 | 1,585 | 1,624 | 1,624 | +13 (+0.81%) | 43,800 |
16 Nov 2021 | JPY | 1,632 | 1,641 | 1,605 | 1,611 | 1,611 | -21 (-1.29%) | 34,100 |
15 Nov 2021 | JPY | 1,650 | 1,650 | 1,588 | 1,632 | 1,632 | -20 (-1.21%) | 51,600 |
12 Nov 2021 | JPY | 1,579 | 1,661 | 1,577 | 1,652 | 1,652 | +85 (+5.42%) | 56,900 |
11 Nov 2021 | JPY | 1,543 | 1,570 | 1,527 | 1,567 | 1,567 | +29 (+1.89%) | 18,500 |
10 Nov 2021 | JPY | 1,507 | 1,555 | 1,500 | 1,538 | 1,538 | +28 (+1.85%) | 28,900 |
9 Nov 2021 | JPY | 1,532 | 1,532 | 1,483 | 1,510 | 1,510 | -12 (-0.79%) | 47,700 |
8 Nov 2021 | JPY | 1,524 | 1,535 | 1,517 | 1,522 | 1,522 | -3 (-0.20%) | 9,500 |
5 Nov 2021 | JPY | 1,535 | 1,541 | 1,525 | 1,525 | 1,525 | -30 (-1.93%) | 38,400 |
4 Nov 2021 | JPY | 1,582 | 1,582 | 1,540 | 1,555 | 1,555 | -19 (-1.21%) | 32,100 |
2 Nov 2021 | JPY | 1,615 | 1,615 | 1,558 | 1,574 | 1,574 | -45 (-2.78%) | 56,000 |
1 Nov 2021 | JPY | 1,562 | 1,622 | 1,544 | 1,619 | 1,619 | +71 (+4.59%) | 48,600 |
29 Oct 2021 | JPY | 1,620 | 1,629 | 1,509 | 1,548 | 1,548 | -138 (-8.19%) | 261,900 |
28 Oct 2021 | JPY | 1,654 | 1,729 | 1,612 | 1,686 | 1,686 | +15 (+0.90%) | 119,800 |