Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2021 | JPY | 3,850 | 3,900 | 3,810 | 3,885 | 3,885 | +15 (+0.39%) | 510,400 |
2 Dec 2021 | JPY | 3,810 | 3,945 | 3,790 | 3,870 | 3,870 | +65 (+1.71%) | 1,019,000 |
1 Dec 2021 | JPY | 3,805 | 3,880 | 3,800 | 3,805 | 3,805 | -65 (-1.68%) | 1,028,000 |
30 Nov 2021 | JPY | 3,880 | 3,920 | 3,815 | 3,870 | 3,870 | -30 (-0.77%) | 7,972,200 |
29 Nov 2021 | JPY | 3,890 | 3,945 | 3,865 | 3,900 | 3,900 | -40 (-1.02%) | 1,286,600 |
26 Nov 2021 | JPY | 3,920 | 3,950 | 3,900 | 3,940 | 3,940 | -25 (-0.63%) | 946,600 |
25 Nov 2021 | JPY | 3,940 | 3,980 | 3,915 | 3,965 | 3,965 | +75 (+1.93%) | 781,000 |
24 Nov 2021 | JPY | 3,900 | 3,935 | 3,865 | 3,890 | 3,890 | 0.0 (0.0%) | 763,700 |
22 Nov 2021 | JPY | 3,930 | 3,930 | 3,850 | 3,890 | 3,890 | -70 (-1.77%) | 701,600 |
19 Nov 2021 | JPY | 3,970 | 4,005 | 3,945 | 3,960 | 3,960 | -10 (-0.25%) | 554,700 |
18 Nov 2021 | JPY | 3,960 | 3,985 | 3,920 | 3,970 | 3,970 | -30 (-0.75%) | 551,500 |
17 Nov 2021 | JPY | 4,055 | 4,060 | 3,990 | 4,000 | 4,000 | -85 (-2.08%) | 569,300 |
16 Nov 2021 | JPY | 4,160 | 4,180 | 4,080 | 4,085 | 4,085 | -30 (-0.73%) | 622,400 |
15 Nov 2021 | JPY | 4,060 | 4,120 | 4,040 | 4,115 | 4,115 | +65 (+1.60%) | 666,800 |
12 Nov 2021 | JPY | 4,070 | 4,130 | 3,990 | 4,050 | 4,050 | -40 (-0.98%) | 1,176,700 |
11 Nov 2021 | JPY | 4,140 | 4,140 | 4,080 | 4,090 | 4,090 | -20 (-0.49%) | 686,400 |
10 Nov 2021 | JPY | 4,075 | 4,120 | 4,025 | 4,110 | 4,110 | +5 (+0.12%) | 612,300 |
9 Nov 2021 | JPY | 4,085 | 4,125 | 4,060 | 4,105 | 4,105 | +35 (+0.86%) | 471,000 |
8 Nov 2021 | JPY | 4,200 | 4,200 | 4,060 | 4,070 | 4,070 | -30 (-0.73%) | 675,000 |
5 Nov 2021 | JPY | 4,030 | 4,100 | 4,015 | 4,100 | 4,100 | +105 (+2.63%) | 572,100 |
4 Nov 2021 | JPY | 4,005 | 4,020 | 3,965 | 3,995 | 3,995 | +60 (+1.52%) | 826,900 |
2 Nov 2021 | JPY | 3,995 | 4,000 | 3,935 | 3,935 | 3,935 | -155 (-3.79%) | 943,700 |
1 Nov 2021 | JPY | 4,075 | 4,170 | 4,055 | 4,090 | 4,090 | +85 (+2.12%) | 1,029,600 |
29 Oct 2021 | JPY | 3,970 | 4,015 | 3,905 | 4,005 | 4,005 | -5 (-0.12%) | 671,300 |
28 Oct 2021 | JPY | 3,990 | 4,025 | 3,975 | 4,010 | 4,010 | +20 (+0.50%) | 370,900 |
27 Oct 2021 | JPY | 4,020 | 4,040 | 3,970 | 3,990 | 3,990 | -30 (-0.75%) | 433,500 |
26 Oct 2021 | JPY | 4,045 | 4,080 | 4,020 | 4,020 | 4,020 | +20 (+0.50%) | 418,500 |
25 Oct 2021 | JPY | 4,045 | 4,050 | 4,000 | 4,000 | 4,000 | -10 (-0.25%) | 333,200 |
22 Oct 2021 | JPY | 4,010 | 4,045 | 4,005 | 4,010 | 4,010 | -5 (-0.12%) | 373,800 |
21 Oct 2021 | JPY | 4,040 | 4,075 | 4,010 | 4,015 | 4,015 | -45 (-1.11%) | 401,100 |