Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2021 | JPY | 1,205 | 1,206 | 1,193 | 1,199 | 1,199 | +2 (+0.17%) | 1,610,900 |
9 Dec 2021 | JPY | 1,190 | 1,201 | 1,190 | 1,197 | 1,197 | +5 (+0.42%) | 1,167,600 |
8 Dec 2021 | JPY | 1,197 | 1,206 | 1,192 | 1,192 | 1,192 | -4 (-0.33%) | 1,842,700 |
7 Dec 2021 | JPY | 1,172 | 1,203 | 1,172 | 1,196 | 1,196 | +18 (+1.53%) | 2,550,500 |
6 Dec 2021 | JPY | 1,180 | 1,188 | 1,174 | 1,178 | 1,178 | +9 (+0.77%) | 1,611,800 |
3 Dec 2021 | JPY | 1,159 | 1,177 | 1,149 | 1,169 | 1,169 | -2 (-0.17%) | 2,387,900 |
2 Dec 2021 | JPY | 1,155 | 1,179 | 1,155 | 1,171 | 1,171 | +14 (+1.21%) | 2,859,100 |
1 Dec 2021 | JPY | 1,157 | 1,173 | 1,153 | 1,157 | 1,157 | +11 (+0.96%) | 3,400,500 |
30 Nov 2021 | JPY | 1,171 | 1,183 | 1,146 | 1,146 | 1,146 | -12 (-1.04%) | 17,163,200 |
29 Nov 2021 | JPY | 1,163 | 1,170 | 1,150 | 1,158 | 1,158 | -15 (-1.28%) | 2,967,000 |
26 Nov 2021 | JPY | 1,182 | 1,187 | 1,168 | 1,173 | 1,173 | -7 (-0.59%) | 2,728,700 |
25 Nov 2021 | JPY | 1,168 | 1,184 | 1,163 | 1,180 | 1,180 | +9 (+0.77%) | 2,001,200 |
24 Nov 2021 | JPY | 1,176 | 1,188 | 1,171 | 1,171 | 1,171 | +6 (+0.52%) | 2,854,600 |
22 Nov 2021 | JPY | 1,179 | 1,180 | 1,159 | 1,165 | 1,165 | -3 (-0.26%) | 2,804,000 |
19 Nov 2021 | JPY | 1,148 | 1,171 | 1,145 | 1,168 | 1,168 | +22 (+1.92%) | 3,654,200 |
18 Nov 2021 | JPY | 1,147 | 1,150 | 1,135 | 1,146 | 1,146 | +4 (+0.35%) | 1,721,400 |
17 Nov 2021 | JPY | 1,141 | 1,146 | 1,131 | 1,142 | 1,142 | 0.0 (0.0%) | 2,535,300 |
16 Nov 2021 | JPY | 1,145 | 1,157 | 1,142 | 1,142 | 1,142 | +3 (+0.26%) | 2,005,400 |
15 Nov 2021 | JPY | 1,138 | 1,144 | 1,136 | 1,139 | 1,139 | +6 (+0.53%) | 1,774,100 |
12 Nov 2021 | JPY | 1,130 | 1,141 | 1,130 | 1,133 | 1,133 | -1 (-0.09%) | 2,014,500 |
11 Nov 2021 | JPY | 1,147 | 1,150 | 1,132 | 1,134 | 1,134 | -7 (-0.61%) | 1,794,700 |
10 Nov 2021 | JPY | 1,147 | 1,151 | 1,136 | 1,141 | 1,141 | +8 (+0.71%) | 1,842,800 |
9 Nov 2021 | JPY | 1,137 | 1,143 | 1,131 | 1,133 | 1,133 | -7 (-0.61%) | 1,740,300 |
8 Nov 2021 | JPY | 1,145 | 1,150 | 1,135 | 1,140 | 1,140 | -2 (-0.18%) | 2,287,700 |
5 Nov 2021 | JPY | 1,170 | 1,171 | 1,142 | 1,142 | 1,142 | -34 (-2.89%) | 3,157,800 |
4 Nov 2021 | JPY | 1,192 | 1,194 | 1,167 | 1,176 | 1,176 | -12 (-1.01%) | 3,397,000 |
2 Nov 2021 | JPY | 1,184 | 1,192 | 1,181 | 1,188 | 1,188 | +3 (+0.25%) | 2,529,200 |
1 Nov 2021 | JPY | 1,193 | 1,193 | 1,167 | 1,185 | 1,185 | +6 (+0.51%) | 3,409,800 |
29 Oct 2021 | JPY | 1,191 | 1,196 | 1,143 | 1,179 | 1,179 | -67.5 (-5.42%) | 7,431,800 |
28 Oct 2021 | JPY | 1,251.5 | 1,261.5 | 1,236.5 | 1,246.5 | 1,246.5 | -30.5 (-2.39%) | 3,148,500 |