Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2021 | JPY | 2,890 | 5,780 | 2,830 | 2,850 | 2,850 | 0.0 (0.0%) | 273,000 |
7 Dec 2021 | JPY | 2,820 | 5,710 | 2,795 | 2,850 | 2,850 | +55 (+1.97%) | 296,200 |
6 Dec 2021 | JPY | 2,825 | 5,670 | 2,785 | 2,795 | 2,795 | +5 (+0.18%) | 290,200 |
3 Dec 2021 | JPY | 2,740 | 5,600 | 2,710 | 2,790 | 2,790 | +45 (+1.64%) | 316,600 |
2 Dec 2021 | JPY | 2,680 | 5,570 | 2,675 | 2,745 | 2,745 | +30 (+1.10%) | 386,000 |
1 Dec 2021 | JPY | 2,735 | 5,530 | 2,705 | 2,715 | 2,715 | -5 (-0.18%) | 365,000 |
30 Nov 2021 | JPY | 2,795 | 5,680 | 2,720 | 2,720 | 2,720 | -45 (-1.63%) | 405,000 |
29 Nov 2021 | JPY | 2,790 | 5,600 | 2,760 | 2,765 | 2,765 | -65 (-2.30%) | 305,400 |
26 Nov 2021 | JPY | 2,815 | 5,680 | 2,775 | 2,830 | 2,830 | -5 (-0.18%) | 364,600 |
25 Nov 2021 | JPY | 2,860 | 5,790 | 2,835 | 2,835 | 2,835 | -30 (-1.05%) | 240,600 |
24 Nov 2021 | JPY | 2,880 | 5,800 | 2,840 | 2,865 | 2,865 | -20 (-0.69%) | 384,200 |
22 Nov 2021 | JPY | 2,890 | 5,790 | 2,855 | 2,885 | 2,885 | -45 (-1.54%) | 318,200 |
19 Nov 2021 | JPY | 2,930 | 5,900 | 2,905 | 2,930 | 2,930 | -20 (-0.68%) | 247,400 |
18 Nov 2021 | JPY | 2,945 | 5,960 | 2,930 | 2,950 | 2,950 | +20 (+0.68%) | 283,000 |
17 Nov 2021 | JPY | 3,005 | 6,010 | 2,915 | 2,930 | 2,930 | -75 (-2.50%) | 415,600 |
16 Nov 2021 | JPY | 3,020 | 6,080 | 2,960 | 3,005 | 3,005 | -20 (-0.66%) | 744,800 |
15 Nov 2021 | JPY | 3,075 | 6,190 | 3,010 | 3,025 | 3,025 | -10 (-0.33%) | 317,600 |
12 Nov 2021 | JPY | 3,050 | 6,240 | 3,015 | 3,035 | 3,035 | -30 (-0.98%) | 674,000 |
11 Nov 2021 | JPY | 3,230 | 6,480 | 2,960 | 3,065 | 3,065 | -130 (-4.07%) | 838,400 |
10 Nov 2021 | JPY | 3,225 | 6,460 | 3,180 | 3,195 | 3,195 | -35 (-1.08%) | 474,200 |
9 Nov 2021 | JPY | 3,305 | 6,640 | 3,230 | 3,230 | 3,230 | -100 (-3.00%) | 295,800 |
8 Nov 2021 | JPY | 3,380 | 6,760 | 3,325 | 3,330 | 3,330 | -50 (-1.48%) | 117,400 |
5 Nov 2021 | JPY | 3,345 | 6,770 | 3,345 | 3,380 | 3,380 | +5 (+0.15%) | 156,600 |
4 Nov 2021 | JPY | 3,435 | 6,870 | 3,355 | 3,375 | 3,375 | +40 (+1.20%) | 261,800 |
2 Nov 2021 | JPY | 3,385 | 6,770 | 3,325 | 3,335 | 3,335 | -50 (-1.48%) | 159,800 |
1 Nov 2021 | JPY | 3,345 | 6,770 | 3,335 | 3,385 | 3,385 | +45 (+1.35%) | 168,400 |
29 Oct 2021 | JPY | 3,315 | 6,690 | 3,235 | 3,340 | 3,340 | -5 (-0.15%) | 265,600 |
28 Oct 2021 | JPY | 3,370 | 6,780 | 3,345 | 3,345 | 3,345 | +25 (+0.75%) | 297,200 |
27 Oct 2021 | JPY | 3,315 | 6,710 | 3,305 | 3,320 | 3,320 | +20 (+0.61%) | 177,400 |
26 Oct 2021 | JPY | 3,320 | 6,640 | 3,290 | 3,300 | 3,300 | -15 (-0.45%) | 176,400 |