Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2021 | JPY | 5,904 | 5,925 | 5,808 | 5,813 | 5,813 | -191 (-3.18%) | 2,606,100 |
9 Dec 2021 | JPY | 6,079 | 6,130 | 6,004 | 6,004 | 6,004 | -45 (-0.74%) | 1,447,600 |
8 Dec 2021 | JPY | 6,089 | 6,124 | 5,955 | 6,049 | 6,049 | +134 (+2.27%) | 1,955,800 |
7 Dec 2021 | JPY | 5,810 | 5,941 | 5,792 | 5,915 | 5,915 | +163 (+2.83%) | 2,782,600 |
6 Dec 2021 | JPY | 5,858 | 5,864 | 5,718 | 5,752 | 5,752 | -107 (-1.83%) | 2,016,100 |
3 Dec 2021 | JPY | 5,862 | 5,879 | 5,756 | 5,859 | 5,859 | +16 (+0.27%) | 2,854,200 |
2 Dec 2021 | JPY | 5,800 | 5,922 | 5,791 | 5,843 | 5,843 | -147 (-2.45%) | 3,099,000 |
1 Dec 2021 | JPY | 6,100 | 6,112 | 5,931 | 5,990 | 5,990 | -129 (-2.11%) | 3,125,500 |
30 Nov 2021 | JPY | 6,333 | 6,368 | 6,092 | 6,119 | 6,119 | -181 (-2.87%) | 3,985,500 |
29 Nov 2021 | JPY | 6,021 | 6,439 | 6,013 | 6,300 | 6,300 | +189 (+3.09%) | 4,081,000 |
26 Nov 2021 | JPY | 6,154 | 6,205 | 6,030 | 6,111 | 6,111 | -104 (-1.67%) | 2,296,400 |
25 Nov 2021 | JPY | 6,246 | 6,300 | 6,138 | 6,215 | 6,215 | +65 (+1.06%) | 1,759,900 |
24 Nov 2021 | JPY | 6,376 | 6,383 | 6,124 | 6,150 | 6,150 | -326 (-5.03%) | 3,665,200 |
22 Nov 2021 | JPY | 6,385 | 6,498 | 6,365 | 6,476 | 6,476 | +68 (+1.06%) | 1,428,800 |
19 Nov 2021 | JPY | 6,469 | 6,490 | 6,293 | 6,408 | 6,408 | -7 (-0.11%) | 1,701,800 |
18 Nov 2021 | JPY | 6,415 | 6,455 | 6,339 | 6,415 | 6,415 | -66 (-1.02%) | 1,737,800 |
17 Nov 2021 | JPY | 6,578 | 6,588 | 6,436 | 6,481 | 6,481 | -60 (-0.92%) | 1,478,400 |
16 Nov 2021 | JPY | 6,554 | 6,577 | 6,433 | 6,541 | 6,541 | -60 (-0.91%) | 1,612,100 |
15 Nov 2021 | JPY | 6,479 | 6,648 | 6,475 | 6,601 | 6,601 | +210 (+3.29%) | 2,346,100 |
12 Nov 2021 | JPY | 6,366 | 6,480 | 6,365 | 6,391 | 6,391 | +72 (+1.14%) | 2,468,300 |
11 Nov 2021 | JPY | 6,286 | 6,406 | 6,273 | 6,319 | 6,319 | -29 (-0.46%) | 1,300,200 |
10 Nov 2021 | JPY | 6,252 | 6,433 | 6,221 | 6,348 | 6,348 | +40 (+0.63%) | 2,111,000 |
9 Nov 2021 | JPY | 6,400 | 6,449 | 6,269 | 6,308 | 6,308 | -38 (-0.60%) | 2,036,400 |
8 Nov 2021 | JPY | 6,407 | 6,439 | 6,285 | 6,346 | 6,346 | -159 (-2.44%) | 3,363,800 |
5 Nov 2021 | JPY | 6,630 | 6,639 | 6,455 | 6,505 | 6,505 | -182 (-2.72%) | 3,241,800 |
4 Nov 2021 | JPY | 6,730 | 6,804 | 6,652 | 6,687 | 6,687 | +33 (+0.50%) | 2,442,100 |
2 Nov 2021 | JPY | 6,612 | 6,708 | 6,554 | 6,654 | 6,654 | -45 (-0.67%) | 2,417,300 |
1 Nov 2021 | JPY | 6,780 | 6,799 | 6,661 | 6,699 | 6,699 | -9 (-0.13%) | 3,326,800 |
29 Oct 2021 | JPY | 6,715 | 6,852 | 6,626 | 6,708 | 6,708 | -4 (-0.06%) | 4,311,500 |
28 Oct 2021 | JPY | 6,800 | 6,877 | 6,568 | 6,712 | 6,712 | -533 (-7.36%) | 8,263,600 |