Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2021 | JPY | 2,399 | 2,739 | 2,336 | 2,378 | 2,378 | +48 (+2.06%) | 17,327,300 |
9 Dec 2021 | JPY | 2,500 | 2,549 | 2,307 | 2,330 | 2,330 | -80 (-3.32%) | 5,898,100 |
8 Dec 2021 | JPY | 2,359 | 2,475 | 2,306 | 2,410 | 2,410 | +85 (+3.66%) | 6,602,400 |
7 Dec 2021 | JPY | 2,533 | 2,564 | 2,251 | 2,325 | 2,325 | -235 (-9.18%) | 9,844,300 |
6 Dec 2021 | JPY | 2,315 | 2,589 | 2,112 | 2,560 | 2,560 | +195 (+8.25%) | 12,769,400 |
3 Dec 2021 | JPY | 3,105 | 3,245 | 2,365 | 2,365 | 2,365 | -700 (-22.84%) | 11,828,500 |
2 Dec 2021 | JPY | 2,557 | 3,150 | 2,388 | 3,065 | 3,065 | +165 (+5.69%) | 28,505,600 |
1 Dec 2021 | JPY | 2,900 | 2,900 | 2,900 | 2,900 | 2,900 | -700 (-19.44%) | 71,400 |
30 Nov 2021 | JPY | 3,600 | 3,600 | 3,600 | 3,600 | 3,600 | -700 (-16.28%) | 205,700 |
29 Nov 2021 | JPY | 5,000 | 5,130 | 4,300 | 4,300 | 4,300 | -1,000 (-18.87%) | 3,569,700 |
26 Nov 2021 | JPY | 5,300 | 5,300 | 5,170 | 5,300 | 5,300 | +705 (+15.34%) | 2,073,000 |
25 Nov 2021 | JPY | 4,515 | 4,795 | 4,430 | 4,595 | 4,595 | +150 (+3.37%) | 3,120,500 |
24 Nov 2021 | JPY | 4,550 | 4,570 | 4,325 | 4,445 | 4,445 | +5 (+0.11%) | 1,939,300 |
22 Nov 2021 | JPY | 4,105 | 4,540 | 4,100 | 4,440 | 4,440 | +235 (+5.59%) | 2,713,400 |
19 Nov 2021 | JPY | 4,370 | 4,495 | 4,165 | 4,205 | 4,205 | -110 (-2.55%) | 3,019,500 |
18 Nov 2021 | JPY | 3,950 | 4,455 | 3,845 | 4,315 | 4,315 | +170 (+4.10%) | 6,156,500 |
17 Nov 2021 | JPY | 3,950 | 4,145 | 3,760 | 4,145 | 4,145 | +700 (+20.32%) | 3,363,200 |
16 Nov 2021 | JPY | 3,395 | 3,445 | 3,360 | 3,445 | 3,445 | +500 (+16.98%) | 1,321,900 |
15 Nov 2021 | JPY | 3,000 | 3,005 | 2,821 | 2,945 | 2,945 | -70 (-2.32%) | 3,310,800 |
12 Nov 2021 | JPY | 3,070 | 3,070 | 2,850 | 3,015 | 3,015 | -50 (-1.63%) | 3,976,900 |
11 Nov 2021 | JPY | 3,075 | 3,180 | 3,005 | 3,065 | 3,065 | -30 (-0.97%) | 1,826,300 |
10 Nov 2021 | JPY | 2,988 | 3,185 | 2,971 | 3,095 | 3,095 | +246 (+8.63%) | 3,665,000 |
9 Nov 2021 | JPY | 2,914 | 2,935 | 2,803 | 2,849 | 2,849 | -51 (-1.76%) | 2,017,400 |
8 Nov 2021 | JPY | 2,862 | 2,937 | 2,830 | 2,900 | 2,900 | -9 (-0.31%) | 2,414,000 |
5 Nov 2021 | JPY | 2,756 | 2,964 | 2,732 | 2,909 | 2,909 | +240 (+8.99%) | 5,129,300 |
4 Nov 2021 | JPY | 2,761 | 2,770 | 2,642 | 2,669 | 2,669 | -104 (-3.75%) | 2,897,800 |
2 Nov 2021 | JPY | 2,600 | 2,820 | 2,590 | 2,773 | 2,773 | +179 (+6.90%) | 4,731,500 |
1 Nov 2021 | JPY | 2,629 | 2,685 | 2,578 | 2,594 | 2,594 | -8 (-0.31%) | 2,689,500 |
29 Oct 2021 | JPY | 2,552 | 2,625 | 2,541 | 2,602 | 2,602 | 0.0 (0.0%) | 1,854,200 |
28 Oct 2021 | JPY | 2,674 | 2,703 | 2,584 | 2,602 | 2,602 | +22 (+0.85%) | 3,368,400 |