Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2021 | JPY | 2,792 | 2,818 | 2,777 | 2,790 | 2,790 | -2 (-0.07%) | 18,900 |
9 Dec 2021 | JPY | 2,769 | 2,796 | 2,754 | 2,792 | 2,792 | +10 (+0.36%) | 18,300 |
8 Dec 2021 | JPY | 2,785 | 2,808 | 2,763 | 2,782 | 2,782 | +22 (+0.80%) | 28,800 |
7 Dec 2021 | JPY | 2,700 | 2,760 | 2,700 | 2,760 | 2,760 | +60 (+2.22%) | 26,500 |
6 Dec 2021 | JPY | 2,723 | 2,723 | 2,697 | 2,700 | 2,700 | -1 (-0.04%) | 12,100 |
3 Dec 2021 | JPY | 2,660 | 2,710 | 2,653 | 2,701 | 2,701 | +73 (+2.78%) | 24,500 |
2 Dec 2021 | JPY | 2,621 | 2,667 | 2,621 | 2,628 | 2,628 | -10 (-0.38%) | 16,500 |
1 Dec 2021 | JPY | 2,641 | 2,691 | 2,635 | 2,638 | 2,638 | -9 (-0.34%) | 15,400 |
30 Nov 2021 | JPY | 2,639 | 2,719 | 2,636 | 2,647 | 2,647 | +20 (+0.76%) | 27,800 |
29 Nov 2021 | JPY | 2,652 | 2,671 | 2,611 | 2,627 | 2,627 | -53 (-1.98%) | 25,600 |
26 Nov 2021 | JPY | 2,730 | 2,730 | 2,672 | 2,680 | 2,680 | -50 (-1.83%) | 27,900 |
25 Nov 2021 | JPY | 2,726 | 2,732 | 2,719 | 2,730 | 2,730 | +4 (+0.15%) | 8,800 |
24 Nov 2021 | JPY | 2,783 | 2,783 | 2,725 | 2,726 | 2,726 | -41 (-1.48%) | 11,400 |
22 Nov 2021 | JPY | 2,753 | 2,782 | 2,734 | 2,767 | 2,767 | +33 (+1.21%) | 15,300 |
19 Nov 2021 | JPY | 2,716 | 2,746 | 2,706 | 2,734 | 2,734 | +17 (+0.63%) | 13,800 |
18 Nov 2021 | JPY | 2,742 | 2,751 | 2,700 | 2,717 | 2,717 | -7 (-0.26%) | 20,000 |
17 Nov 2021 | JPY | 2,771 | 2,771 | 2,724 | 2,724 | 2,724 | -40 (-1.45%) | 13,200 |
16 Nov 2021 | JPY | 2,799 | 2,817 | 2,760 | 2,764 | 2,764 | -5 (-0.18%) | 14,300 |
15 Nov 2021 | JPY | 2,751 | 2,800 | 2,751 | 2,769 | 2,769 | +18 (+0.65%) | 22,000 |
12 Nov 2021 | JPY | 2,735 | 2,770 | 2,735 | 2,751 | 2,751 | +19 (+0.70%) | 17,200 |
11 Nov 2021 | JPY | 2,760 | 2,761 | 2,722 | 2,732 | 2,732 | -28 (-1.01%) | 22,600 |
10 Nov 2021 | JPY | 2,795 | 2,803 | 2,751 | 2,760 | 2,760 | -54 (-1.92%) | 17,000 |
9 Nov 2021 | JPY | 2,840 | 2,846 | 2,798 | 2,814 | 2,814 | -15 (-0.53%) | 21,300 |
8 Nov 2021 | JPY | 2,874 | 2,874 | 2,820 | 2,829 | 2,829 | -57 (-1.98%) | 14,500 |
5 Nov 2021 | JPY | 2,911 | 2,933 | 2,862 | 2,886 | 2,886 | -75 (-2.53%) | 39,400 |
4 Nov 2021 | JPY | 2,835 | 2,961 | 2,825 | 2,961 | 2,961 | +126 (+4.44%) | 63,100 |
2 Nov 2021 | JPY | 2,835 | 2,865 | 2,805 | 2,835 | 2,835 | -7 (-0.25%) | 31,100 |
1 Nov 2021 | JPY | 2,815 | 2,847 | 2,806 | 2,842 | 2,842 | +48 (+1.72%) | 31,600 |
29 Oct 2021 | JPY | 2,762 | 2,795 | 2,738 | 2,794 | 2,794 | +34 (+1.23%) | 17,200 |
28 Oct 2021 | JPY | 2,725 | 2,789 | 2,704 | 2,760 | 2,760 | +35 (+1.28%) | 144,000 |