Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2021 | JPY | 2,563 | 2,570 | 2,521 | 2,528 | 2,528 | -53 (-2.05%) | 803,100 |
26 Nov 2021 | JPY | 2,620 | 2,620 | 2,564 | 2,581 | 2,581 | -53 (-2.01%) | 741,400 |
25 Nov 2021 | JPY | 2,667 | 2,685 | 2,633 | 2,634 | 2,634 | -32 (-1.20%) | 534,500 |
24 Nov 2021 | JPY | 2,687 | 2,708 | 2,664 | 2,666 | 2,666 | -40 (-1.48%) | 650,800 |
22 Nov 2021 | JPY | 2,708 | 2,711 | 2,680 | 2,706 | 2,706 | -10 (-0.37%) | 489,700 |
19 Nov 2021 | JPY | 2,734 | 2,734 | 2,697 | 2,716 | 2,716 | -14 (-0.51%) | 482,500 |
18 Nov 2021 | JPY | 2,700 | 2,741 | 2,693 | 2,730 | 2,730 | +15 (+0.55%) | 545,900 |
17 Nov 2021 | JPY | 2,750 | 2,751 | 2,698 | 2,715 | 2,715 | -38 (-1.38%) | 699,000 |
16 Nov 2021 | JPY | 2,764 | 2,785 | 2,750 | 2,753 | 2,753 | -20 (-0.72%) | 382,500 |
15 Nov 2021 | JPY | 2,773 | 2,782 | 2,738 | 2,773 | 2,773 | +15 (+0.54%) | 585,800 |
12 Nov 2021 | JPY | 2,737 | 2,789 | 2,731 | 2,758 | 2,758 | +5 (+0.18%) | 647,300 |
11 Nov 2021 | JPY | 2,810 | 2,825 | 2,731 | 2,753 | 2,753 | -78 (-2.76%) | 952,800 |
10 Nov 2021 | JPY | 2,815 | 2,833 | 2,809 | 2,831 | 2,831 | 0.0 (0.0%) | 581,900 |
9 Nov 2021 | JPY | 2,832 | 2,860 | 2,823 | 2,831 | 2,831 | -13 (-0.46%) | 379,000 |
8 Nov 2021 | JPY | 2,898 | 2,898 | 2,836 | 2,844 | 2,844 | -24 (-0.84%) | 250,800 |
5 Nov 2021 | JPY | 2,911 | 2,911 | 2,856 | 2,868 | 2,868 | -25 (-0.86%) | 270,800 |
4 Nov 2021 | JPY | 2,906 | 2,906 | 2,877 | 2,893 | 2,893 | +36 (+1.26%) | 380,500 |
2 Nov 2021 | JPY | 2,876 | 2,885 | 2,846 | 2,857 | 2,857 | -44 (-1.52%) | 340,600 |
1 Nov 2021 | JPY | 2,860 | 2,908 | 2,840 | 2,901 | 2,901 | +81 (+2.87%) | 557,100 |
29 Oct 2021 | JPY | 2,842 | 2,858 | 2,807 | 2,820 | 2,820 | -38 (-1.33%) | 568,400 |
28 Oct 2021 | JPY | 2,850 | 2,866 | 2,822 | 2,858 | 2,858 | -22 (-0.76%) | 1,394,400 |
27 Oct 2021 | JPY | 2,880 | 2,905 | 2,869 | 2,880 | 2,880 | -5 (-0.17%) | 341,800 |
26 Oct 2021 | JPY | 2,874 | 2,911 | 2,860 | 2,885 | 2,885 | +42 (+1.48%) | 507,700 |
25 Oct 2021 | JPY | 2,861 | 2,868 | 2,836 | 2,843 | 2,843 | -30 (-1.04%) | 357,900 |
22 Oct 2021 | JPY | 2,839 | 2,883 | 2,822 | 2,873 | 2,873 | +8 (+0.28%) | 479,700 |
21 Oct 2021 | JPY | 2,925 | 2,931 | 2,859 | 2,865 | 2,865 | -63 (-2.15%) | 566,200 |
20 Oct 2021 | JPY | 2,920 | 2,959 | 2,913 | 2,928 | 2,928 | -33 (-1.11%) | 501,400 |
19 Oct 2021 | JPY | 2,960 | 2,972 | 2,955 | 2,961 | 2,961 | -1 (-0.03%) | 303,300 |
18 Oct 2021 | JPY | 2,969 | 2,971 | 2,942 | 2,962 | 2,962 | -8 (-0.27%) | 354,300 |
15 Oct 2021 | JPY | 2,920 | 2,977 | 2,913 | 2,970 | 2,970 | +53 (+1.82%) | 488,300 |