Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2021 | JPY | 3,325 | 3,355 | 3,265 | 3,285 | 3,285 | -75 (-2.23%) | 666,000 |
9 Dec 2021 | JPY | 3,410 | 3,440 | 3,340 | 3,360 | 3,360 | +40 (+1.20%) | 504,900 |
8 Dec 2021 | JPY | 3,360 | 3,425 | 3,310 | 3,320 | 3,320 | +30 (+0.91%) | 567,300 |
7 Dec 2021 | JPY | 3,280 | 3,315 | 3,215 | 3,290 | 3,290 | +115 (+3.62%) | 610,200 |
6 Dec 2021 | JPY | 3,200 | 3,210 | 3,145 | 3,175 | 3,175 | -65 (-2.01%) | 361,700 |
3 Dec 2021 | JPY | 3,120 | 3,240 | 3,100 | 3,240 | 3,240 | +155 (+5.02%) | 793,200 |
2 Dec 2021 | JPY | 3,120 | 3,150 | 3,040 | 3,085 | 3,085 | -85 (-2.68%) | 555,300 |
1 Dec 2021 | JPY | 3,175 | 3,205 | 3,130 | 3,170 | 3,170 | -5 (-0.16%) | 412,100 |
30 Nov 2021 | JPY | 3,320 | 3,345 | 3,170 | 3,175 | 3,175 | -75 (-2.31%) | 1,248,900 |
29 Nov 2021 | JPY | 3,230 | 3,350 | 3,230 | 3,250 | 3,250 | -115 (-3.42%) | 684,000 |
26 Nov 2021 | JPY | 3,450 | 3,465 | 3,305 | 3,365 | 3,365 | -45 (-1.32%) | 547,200 |
25 Nov 2021 | JPY | 3,500 | 3,510 | 3,405 | 3,410 | 3,410 | -35 (-1.02%) | 302,000 |
24 Nov 2021 | JPY | 3,570 | 3,570 | 3,430 | 3,445 | 3,445 | -190 (-5.23%) | 544,000 |
22 Nov 2021 | JPY | 3,610 | 3,660 | 3,580 | 3,635 | 3,635 | -15 (-0.41%) | 451,300 |
19 Nov 2021 | JPY | 3,595 | 3,665 | 3,575 | 3,650 | 3,650 | +50 (+1.39%) | 418,500 |
18 Nov 2021 | JPY | 3,600 | 3,625 | 3,540 | 3,600 | 3,600 | -40 (-1.10%) | 444,500 |
17 Nov 2021 | JPY | 3,645 | 3,675 | 3,600 | 3,640 | 3,640 | -5 (-0.14%) | 431,500 |
16 Nov 2021 | JPY | 3,665 | 3,690 | 3,615 | 3,645 | 3,645 | +10 (+0.28%) | 402,900 |
15 Nov 2021 | JPY | 3,565 | 3,680 | 3,565 | 3,635 | 3,635 | +85 (+2.39%) | 443,800 |
12 Nov 2021 | JPY | 3,535 | 3,605 | 3,515 | 3,550 | 3,550 | +70 (+2.01%) | 501,300 |
11 Nov 2021 | JPY | 3,380 | 3,500 | 3,360 | 3,480 | 3,480 | +30 (+0.87%) | 753,800 |
10 Nov 2021 | JPY | 3,455 | 3,490 | 3,380 | 3,450 | 3,450 | -75 (-2.13%) | 705,600 |
9 Nov 2021 | JPY | 3,640 | 3,695 | 3,520 | 3,525 | 3,525 | -160 (-4.34%) | 714,500 |
8 Nov 2021 | JPY | 3,660 | 3,765 | 3,600 | 3,685 | 3,685 | +15 (+0.41%) | 1,029,600 |
5 Nov 2021 | JPY | 3,555 | 3,680 | 3,515 | 3,670 | 3,670 | +130 (+3.67%) | 808,200 |
4 Nov 2021 | JPY | 3,540 | 3,600 | 3,515 | 3,540 | 3,540 | -70 (-1.94%) | 919,800 |
2 Nov 2021 | JPY | 3,665 | 3,700 | 3,565 | 3,610 | 3,610 | -85 (-2.30%) | 561,300 |
1 Nov 2021 | JPY | 3,800 | 3,815 | 3,675 | 3,695 | 3,695 | -70 (-1.86%) | 838,600 |
29 Oct 2021 | JPY | 3,785 | 3,805 | 3,700 | 3,765 | 3,765 | +25 (+0.67%) | 473,800 |
28 Oct 2021 | JPY | 3,690 | 3,750 | 3,690 | 3,740 | 3,740 | +50 (+1.36%) | 337,500 |