Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2021 | JPY | 3,870 | 3,980 | 3,835 | 3,950 | 3,950 | +40 (+1.02%) | 149,500 |
2 Dec 2021 | JPY | 4,000 | 4,050 | 3,900 | 3,910 | 3,910 | -120 (-2.98%) | 200,800 |
1 Dec 2021 | JPY | 4,060 | 4,060 | 3,915 | 4,030 | 4,030 | -20 (-0.49%) | 215,800 |
30 Nov 2021 | JPY | 4,165 | 4,280 | 4,030 | 4,050 | 4,050 | -45 (-1.10%) | 267,200 |
29 Nov 2021 | JPY | 4,170 | 4,280 | 4,015 | 4,095 | 4,095 | -125 (-2.96%) | 460,400 |
26 Nov 2021 | JPY | 4,165 | 4,300 | 4,145 | 4,220 | 4,220 | +50 (+1.20%) | 230,000 |
25 Nov 2021 | JPY | 4,265 | 4,310 | 4,170 | 4,170 | 4,170 | -115 (-2.68%) | 275,800 |
24 Nov 2021 | JPY | 4,410 | 4,410 | 4,255 | 4,285 | 4,285 | -195 (-4.35%) | 248,700 |
22 Nov 2021 | JPY | 4,405 | 4,490 | 4,390 | 4,480 | 4,480 | +5 (+0.11%) | 85,400 |
19 Nov 2021 | JPY | 4,575 | 4,600 | 4,405 | 4,475 | 4,475 | -30 (-0.67%) | 127,800 |
18 Nov 2021 | JPY | 4,400 | 4,540 | 4,375 | 4,505 | 4,505 | +60 (+1.35%) | 161,200 |
17 Nov 2021 | JPY | 4,440 | 4,495 | 4,420 | 4,445 | 4,445 | +10 (+0.23%) | 157,600 |
16 Nov 2021 | JPY | 4,420 | 4,495 | 4,360 | 4,435 | 4,435 | +40 (+0.91%) | 239,100 |
15 Nov 2021 | JPY | 4,220 | 4,420 | 4,220 | 4,395 | 4,395 | +205 (+4.89%) | 259,100 |
12 Nov 2021 | JPY | 4,155 | 4,225 | 4,140 | 4,190 | 4,190 | +65 (+1.58%) | 133,800 |
11 Nov 2021 | JPY | 4,200 | 4,210 | 4,110 | 4,125 | 4,125 | -70 (-1.67%) | 177,600 |
10 Nov 2021 | JPY | 4,145 | 4,240 | 4,075 | 4,195 | 4,195 | +120 (+2.94%) | 299,200 |
9 Nov 2021 | JPY | 4,000 | 4,190 | 3,980 | 4,075 | 4,075 | +55 (+1.37%) | 497,200 |
8 Nov 2021 | JPY | 3,705 | 4,050 | 3,635 | 4,020 | 4,020 | +265 (+7.06%) | 816,800 |
5 Nov 2021 | JPY | 3,675 | 3,775 | 3,625 | 3,755 | 3,755 | +100 (+2.74%) | 269,900 |
4 Nov 2021 | JPY | 3,670 | 3,720 | 3,630 | 3,655 | 3,655 | -65 (-1.75%) | 248,600 |
2 Nov 2021 | JPY | 3,750 | 3,780 | 3,715 | 3,720 | 3,720 | -30 (-0.80%) | 101,500 |
1 Nov 2021 | JPY | 3,665 | 3,750 | 3,640 | 3,750 | 3,750 | +120 (+3.31%) | 114,800 |
29 Oct 2021 | JPY | 3,610 | 3,670 | 3,580 | 3,630 | 3,630 | +40 (+1.11%) | 95,700 |
28 Oct 2021 | JPY | 3,575 | 3,625 | 3,550 | 3,590 | 3,590 | +5 (+0.14%) | 125,700 |
27 Oct 2021 | JPY | 3,660 | 3,660 | 3,570 | 3,585 | 3,585 | -105 (-2.85%) | 93,100 |
26 Oct 2021 | JPY | 3,715 | 3,720 | 3,655 | 3,690 | 3,690 | +85 (+2.36%) | 162,400 |
25 Oct 2021 | JPY | 3,480 | 3,620 | 3,480 | 3,605 | 3,605 | +95 (+2.71%) | 141,300 |
22 Oct 2021 | JPY | 3,610 | 3,625 | 3,510 | 3,510 | 3,510 | -135 (-3.70%) | 143,600 |
21 Oct 2021 | JPY | 3,600 | 3,680 | 3,570 | 3,645 | 3,645 | +75 (+2.10%) | 194,900 |