| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2021 | JPY | 17,330 | 17,365 | 16,955 | 17,250 | 17,250 | -115 (-0.66%) | 1,200,567 |
| 3 Dec 2021 | JPY | 17,170 | 17,375 | 16,830 | 17,365 | 17,365 | +315 (+1.85%) | 935,351 |
| 2 Dec 2021 | JPY | 16,870 | 17,280 | 16,855 | 17,050 | 17,050 | -200 (-1.16%) | 1,043,491 |
| 1 Dec 2021 | JPY | 17,200 | 17,500 | 16,855 | 17,250 | 17,250 | +80 (+0.47%) | 1,524,644 |
| 30 Nov 2021 | JPY | 18,240 | 18,285 | 17,135 | 17,170 | 17,170 | -560 (-3.16%) | 748,464 |
| 29 Nov 2021 | JPY | 17,900 | 18,370 | 17,600 | 17,730 | 17,730 | -600 (-3.27%) | 909,017 |
| 26 Nov 2021 | JPY | 19,110 | 19,110 | 18,130 | 18,330 | 18,330 | -1,000 (-5.17%) | 1,345,534 |
| 25 Nov 2021 | JPY | 19,250 | 19,410 | 19,230 | 19,330 | 19,330 | +270 (+1.42%) | 497,999 |
| 24 Nov 2021 | JPY | 19,530 | 19,650 | 18,930 | 19,060 | 19,060 | -640 (-3.25%) | 1,120,812 |
| 22 Nov 2021 | JPY | 19,460 | 19,730 | 19,370 | 19,700 | 19,700 | +30 (+0.15%) | 440,859 |
| 19 Nov 2021 | JPY | 19,450 | 19,670 | 19,420 | 19,670 | 19,670 | +220 (+1.13%) | 386,736 |
| 18 Nov 2021 | JPY | 19,420 | 19,620 | 19,200 | 19,450 | 19,450 | -140 (-0.71%) | 646,563 |
| 17 Nov 2021 | JPY | 19,820 | 19,860 | 19,470 | 19,590 | 19,590 | -120 (-0.61%) | 764,404 |
| 16 Nov 2021 | JPY | 19,620 | 19,940 | 19,560 | 19,710 | 19,710 | +20 (+0.10%) | 929,376 |
| 15 Nov 2021 | JPY | 19,700 | 19,790 | 19,590 | 19,690 | 19,690 | +220 (+1.13%) | 1,106,448 |
| 12 Nov 2021 | JPY | 19,210 | 19,530 | 19,200 | 19,470 | 19,470 | +450 (+2.37%) | 1,099,354 |
| 11 Nov 2021 | JPY | 18,700 | 19,110 | 18,700 | 19,020 | 19,020 | +230 (+1.22%) | 728,213 |
| 10 Nov 2021 | JPY | 18,940 | 19,070 | 18,770 | 18,790 | 18,790 | -230 (-1.21%) | 1,228,041 |
| 9 Nov 2021 | JPY | 19,520 | 19,730 | 18,980 | 19,020 | 19,020 | -320 (-1.65%) | 1,699,834 |
| 8 Nov 2021 | JPY | 19,660 | 19,670 | 19,330 | 19,340 | 19,340 | -140 (-0.72%) | 991,448 |
| 5 Nov 2021 | JPY | 19,720 | 19,750 | 19,340 | 19,480 | 19,480 | -240 (-1.22%) | 988,722 |
| 4 Nov 2021 | JPY | 19,830 | 19,840 | 19,620 | 19,720 | 19,720 | +370 (+1.91%) | 706,092 |
| 2 Nov 2021 | JPY | 19,360 | 19,470 | 19,270 | 19,350 | 19,350 | -170 (-0.87%) | 632,878 |
| 1 Nov 2021 | JPY | 19,260 | 19,550 | 19,200 | 19,520 | 19,520 | +940 (+5.06%) | 1,438,555 |
| 29 Oct 2021 | JPY | 18,490 | 18,710 | 18,010 | 18,580 | 18,580 | +110 (+0.60%) | 1,873,000 |
| 28 Oct 2021 | JPY | 18,450 | 18,570 | 18,300 | 18,470 | 18,470 | -350 (-1.86%) | 1,074,073 |
| 27 Oct 2021 | JPY | 18,770 | 18,890 | 18,530 | 18,820 | 18,820 | -20 (-0.11%) | 980,293 |
| 26 Oct 2021 | JPY | 18,600 | 18,920 | 18,570 | 18,840 | 18,840 | +650 (+3.57%) | 1,248,171 |
| 25 Oct 2021 | JPY | 18,050 | 18,300 | 18,020 | 18,190 | 18,190 | -250 (-1.36%) | 1,095,987 |
| 22 Oct 2021 | JPY | 18,220 | 18,710 | 18,120 | 18,440 | 18,440 | +100 (+0.55%) | 1,418,974 |
