Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2021 | JPY | 5,600 | 5,620 | 5,530 | 5,600 | 5,600 | -20 (-0.36%) | 133,900 |
23 Dec 2021 | JPY | 5,680 | 5,680 | 5,590 | 5,620 | 5,620 | -90 (-1.58%) | 268,200 |
22 Dec 2021 | JPY | 5,880 | 5,880 | 5,700 | 5,710 | 5,710 | -100 (-1.72%) | 151,600 |
21 Dec 2021 | JPY | 5,860 | 5,860 | 5,760 | 5,810 | 5,810 | +10 (+0.17%) | 223,900 |
20 Dec 2021 | JPY | 5,800 | 5,840 | 5,770 | 5,800 | 5,800 | -60 (-1.02%) | 231,200 |
17 Dec 2021 | JPY | 5,780 | 5,870 | 5,770 | 5,860 | 5,860 | +110 (+1.91%) | 474,100 |
16 Dec 2021 | JPY | 5,730 | 5,800 | 5,660 | 5,750 | 5,750 | +40 (+0.70%) | 327,000 |
15 Dec 2021 | JPY | 5,790 | 5,860 | 5,680 | 5,710 | 5,710 | -40 (-0.70%) | 249,500 |
14 Dec 2021 | JPY | 5,690 | 5,800 | 5,690 | 5,750 | 5,750 | +60 (+1.05%) | 273,500 |
13 Dec 2021 | JPY | 5,760 | 5,770 | 5,630 | 5,690 | 5,690 | -50 (-0.87%) | 313,200 |
10 Dec 2021 | JPY | 5,750 | 5,800 | 5,730 | 5,740 | 5,740 | -10 (-0.17%) | 250,600 |
9 Dec 2021 | JPY | 5,780 | 5,810 | 5,730 | 5,750 | 5,750 | +10 (+0.17%) | 216,000 |
8 Dec 2021 | JPY | 5,790 | 5,820 | 5,700 | 5,740 | 5,740 | -30 (-0.52%) | 279,300 |
7 Dec 2021 | JPY | 5,670 | 5,790 | 5,630 | 5,770 | 5,770 | +180 (+3.22%) | 257,000 |
6 Dec 2021 | JPY | 5,630 | 5,680 | 5,560 | 5,590 | 5,590 | +30 (+0.54%) | 179,100 |
3 Dec 2021 | JPY | 5,430 | 5,590 | 5,410 | 5,560 | 5,560 | +180 (+3.35%) | 244,600 |
2 Dec 2021 | JPY | 5,420 | 5,440 | 5,300 | 5,380 | 5,380 | -150 (-2.71%) | 355,500 |
1 Dec 2021 | JPY | 5,520 | 5,660 | 5,520 | 5,530 | 5,530 | -10 (-0.18%) | 289,300 |
30 Nov 2021 | JPY | 5,570 | 5,660 | 5,540 | 5,540 | 5,540 | -40 (-0.72%) | 687,000 |
29 Nov 2021 | JPY | 5,600 | 5,650 | 5,540 | 5,580 | 5,580 | -180 (-3.13%) | 262,900 |
26 Nov 2021 | JPY | 5,770 | 5,790 | 5,700 | 5,760 | 5,760 | -10 (-0.17%) | 158,500 |
25 Nov 2021 | JPY | 5,830 | 5,840 | 5,750 | 5,770 | 5,770 | -70 (-1.20%) | 116,700 |
24 Nov 2021 | JPY | 5,900 | 5,900 | 5,820 | 5,840 | 5,840 | -10 (-0.17%) | 216,900 |
22 Nov 2021 | JPY | 5,730 | 5,850 | 5,730 | 5,850 | 5,850 | +110 (+1.92%) | 193,100 |
19 Nov 2021 | JPY | 5,730 | 5,780 | 5,690 | 5,740 | 5,740 | +50 (+0.88%) | 157,500 |
18 Nov 2021 | JPY | 5,700 | 5,750 | 5,650 | 5,690 | 5,690 | -110 (-1.90%) | 212,100 |
17 Nov 2021 | JPY | 5,870 | 5,900 | 5,780 | 5,800 | 5,800 | -90 (-1.53%) | 235,900 |
16 Nov 2021 | JPY | 5,960 | 6,010 | 5,870 | 5,890 | 5,890 | -50 (-0.84%) | 185,000 |
15 Nov 2021 | JPY | 5,980 | 5,980 | 5,920 | 5,940 | 5,940 | -50 (-0.83%) | 128,100 |
12 Nov 2021 | JPY | 6,000 | 6,050 | 5,960 | 5,990 | 5,990 | +10 (+0.17%) | 220,200 |