Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2021 | JPY | 5,550 | 5,550 | 5,410 | 5,440 | 5,440 | -190 (-3.37%) | 22,300 |
9 Dec 2021 | JPY | 5,750 | 5,750 | 5,560 | 5,630 | 5,630 | -90 (-1.57%) | 19,700 |
8 Dec 2021 | JPY | 5,740 | 5,770 | 5,630 | 5,720 | 5,720 | +100 (+1.78%) | 27,800 |
7 Dec 2021 | JPY | 5,490 | 5,620 | 5,450 | 5,620 | 5,620 | +280 (+5.24%) | 25,400 |
6 Dec 2021 | JPY | 5,370 | 5,400 | 5,200 | 5,340 | 5,340 | -80 (-1.48%) | 29,500 |
3 Dec 2021 | JPY | 5,170 | 5,430 | 5,160 | 5,420 | 5,420 | +400 (+7.97%) | 41,100 |
2 Dec 2021 | JPY | 5,280 | 5,280 | 5,020 | 5,020 | 5,020 | -270 (-5.10%) | 41,000 |
1 Dec 2021 | JPY | 5,110 | 5,310 | 5,050 | 5,290 | 5,290 | +130 (+2.52%) | 39,800 |
30 Nov 2021 | JPY | 5,280 | 5,400 | 5,130 | 5,160 | 5,160 | +30 (+0.58%) | 41,000 |
29 Nov 2021 | JPY | 5,290 | 5,430 | 5,110 | 5,130 | 5,130 | -360 (-6.56%) | 75,800 |
26 Nov 2021 | JPY | 5,730 | 5,810 | 5,450 | 5,490 | 5,490 | -270 (-4.69%) | 36,600 |
25 Nov 2021 | JPY | 5,900 | 5,900 | 5,750 | 5,760 | 5,760 | -90 (-1.54%) | 18,300 |
24 Nov 2021 | JPY | 6,040 | 6,040 | 5,850 | 5,850 | 5,850 | -190 (-3.15%) | 14,000 |
22 Nov 2021 | JPY | 6,130 | 6,130 | 6,010 | 6,040 | 6,040 | -90 (-1.47%) | 8,800 |
19 Nov 2021 | JPY | 6,120 | 6,180 | 6,000 | 6,130 | 6,130 | +10 (+0.16%) | 19,100 |
18 Nov 2021 | JPY | 6,330 | 6,380 | 6,090 | 6,120 | 6,120 | -230 (-3.62%) | 32,100 |
17 Nov 2021 | JPY | 6,330 | 6,380 | 6,250 | 6,350 | 6,350 | +20 (+0.32%) | 22,900 |
16 Nov 2021 | JPY | 6,300 | 6,370 | 6,260 | 6,330 | 6,330 | +50 (+0.80%) | 26,700 |
15 Nov 2021 | JPY | 6,110 | 6,290 | 6,060 | 6,280 | 6,280 | +190 (+3.12%) | 25,800 |
12 Nov 2021 | JPY | 6,030 | 6,100 | 6,000 | 6,090 | 6,090 | +90 (+1.50%) | 26,900 |
11 Nov 2021 | JPY | 5,820 | 6,100 | 5,820 | 6,000 | 6,000 | +260 (+4.53%) | 46,300 |
10 Nov 2021 | JPY | 5,950 | 5,950 | 5,670 | 5,740 | 5,740 | -220 (-3.69%) | 40,100 |
9 Nov 2021 | JPY | 6,160 | 6,210 | 5,910 | 5,960 | 5,960 | -170 (-2.77%) | 40,200 |
8 Nov 2021 | JPY | 6,030 | 6,170 | 5,960 | 6,130 | 6,130 | +200 (+3.37%) | 60,200 |
5 Nov 2021 | JPY | 5,830 | 5,940 | 5,830 | 5,930 | 5,930 | +80 (+1.37%) | 12,700 |
4 Nov 2021 | JPY | 5,970 | 5,970 | 5,810 | 5,850 | 5,850 | 0.0 (0.0%) | 14,600 |
2 Nov 2021 | JPY | 5,790 | 5,950 | 5,790 | 5,850 | 5,850 | +80 (+1.39%) | 19,200 |
1 Nov 2021 | JPY | 5,620 | 5,770 | 5,560 | 5,770 | 5,770 | +230 (+4.15%) | 20,200 |
29 Oct 2021 | JPY | 5,580 | 5,630 | 5,450 | 5,540 | 5,540 | -50 (-0.89%) | 13,700 |
28 Oct 2021 | JPY | 5,500 | 5,610 | 5,440 | 5,590 | 5,590 | +40 (+0.72%) | 26,400 |