Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2021 | JPY | 4,355 | 4,445 | 4,345 | 4,375 | 4,375 | +40 (+0.92%) | 47,700 |
9 Dec 2021 | JPY | 4,395 | 4,425 | 4,315 | 4,335 | 4,335 | -75 (-1.70%) | 18,600 |
8 Dec 2021 | JPY | 4,430 | 4,450 | 4,375 | 4,410 | 4,410 | +20 (+0.46%) | 28,800 |
7 Dec 2021 | JPY | 4,355 | 4,400 | 4,315 | 4,390 | 4,390 | +95 (+2.21%) | 15,500 |
6 Dec 2021 | JPY | 4,280 | 4,360 | 4,260 | 4,295 | 4,295 | +45 (+1.06%) | 23,700 |
3 Dec 2021 | JPY | 4,235 | 4,290 | 4,220 | 4,250 | 4,250 | +60 (+1.43%) | 29,400 |
2 Dec 2021 | JPY | 4,120 | 4,235 | 4,090 | 4,190 | 4,190 | +60 (+1.45%) | 22,600 |
1 Dec 2021 | JPY | 4,065 | 4,140 | 4,025 | 4,130 | 4,130 | +20 (+0.49%) | 25,900 |
30 Nov 2021 | JPY | 3,990 | 4,110 | 3,990 | 4,110 | 4,110 | +135 (+3.40%) | 186,700 |
29 Nov 2021 | JPY | 3,965 | 4,035 | 3,960 | 3,975 | 3,975 | -20 (-0.50%) | 37,000 |
26 Nov 2021 | JPY | 3,925 | 4,060 | 3,925 | 3,995 | 3,995 | -50 (-1.24%) | 62,000 |
25 Nov 2021 | JPY | 4,105 | 4,110 | 4,045 | 4,045 | 4,045 | -55 (-1.34%) | 25,600 |
24 Nov 2021 | JPY | 4,150 | 4,150 | 4,100 | 4,100 | 4,100 | -55 (-1.32%) | 22,500 |
22 Nov 2021 | JPY | 4,170 | 4,170 | 4,120 | 4,155 | 4,155 | -45 (-1.07%) | 15,100 |
19 Nov 2021 | JPY | 4,190 | 4,205 | 4,175 | 4,200 | 4,200 | -15 (-0.36%) | 19,400 |
18 Nov 2021 | JPY | 4,190 | 4,250 | 4,145 | 4,215 | 4,215 | +5 (+0.12%) | 25,600 |
17 Nov 2021 | JPY | 4,270 | 4,270 | 4,205 | 4,210 | 4,210 | -75 (-1.75%) | 24,000 |
16 Nov 2021 | JPY | 4,320 | 4,325 | 4,280 | 4,285 | 4,285 | -20 (-0.46%) | 14,900 |
15 Nov 2021 | JPY | 4,340 | 4,400 | 4,265 | 4,305 | 4,305 | -25 (-0.58%) | 32,500 |
12 Nov 2021 | JPY | 4,320 | 4,375 | 4,305 | 4,330 | 4,330 | +10 (+0.23%) | 28,300 |
11 Nov 2021 | JPY | 4,580 | 4,595 | 4,280 | 4,320 | 4,320 | -245 (-5.37%) | 33,900 |
10 Nov 2021 | JPY | 4,535 | 4,580 | 4,535 | 4,565 | 4,565 | 0.0 (0.0%) | 4,300 |
9 Nov 2021 | JPY | 4,535 | 4,610 | 4,510 | 4,565 | 4,565 | +30 (+0.66%) | 18,300 |
8 Nov 2021 | JPY | 4,585 | 4,585 | 4,535 | 4,535 | 4,535 | -40 (-0.87%) | 10,000 |
5 Nov 2021 | JPY | 4,625 | 4,630 | 4,570 | 4,575 | 4,575 | -60 (-1.29%) | 10,300 |
4 Nov 2021 | JPY | 4,605 | 4,645 | 4,600 | 4,635 | 4,635 | +30 (+0.65%) | 6,900 |
2 Nov 2021 | JPY | 4,650 | 4,650 | 4,575 | 4,605 | 4,605 | -75 (-1.60%) | 5,800 |
1 Nov 2021 | JPY | 4,655 | 4,695 | 4,645 | 4,680 | 4,680 | +55 (+1.19%) | 9,200 |
29 Oct 2021 | JPY | 4,640 | 4,650 | 4,575 | 4,625 | 4,625 | +65 (+1.43%) | 14,000 |
28 Oct 2021 | JPY | 4,745 | 4,745 | 4,560 | 4,560 | 4,560 | -185 (-3.90%) | 18,000 |