Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2021 | JPY | 2,918 | 2,964 | 2,916 | 2,941 | 2,941 | -49 (-1.64%) | 267,100 |
7 Dec 2021 | JPY | 2,959 | 2,994 | 2,925 | 2,990 | 2,990 | +76 (+2.61%) | 220,100 |
6 Dec 2021 | JPY | 2,921 | 2,938 | 2,913 | 2,914 | 2,914 | +1 (+0.03%) | 136,800 |
3 Dec 2021 | JPY | 2,863 | 2,919 | 2,850 | 2,913 | 2,913 | +60 (+2.10%) | 200,800 |
2 Dec 2021 | JPY | 2,820 | 2,878 | 2,816 | 2,853 | 2,853 | +13 (+0.46%) | 221,300 |
1 Dec 2021 | JPY | 2,807 | 2,855 | 2,807 | 2,840 | 2,840 | +51 (+1.83%) | 375,900 |
30 Nov 2021 | JPY | 2,850 | 2,879 | 2,789 | 2,789 | 2,789 | -70 (-2.45%) | 421,600 |
29 Nov 2021 | JPY | 2,856 | 2,878 | 2,841 | 2,859 | 2,859 | -40 (-1.38%) | 277,900 |
26 Nov 2021 | JPY | 2,900 | 2,909 | 2,881 | 2,899 | 2,899 | -14 (-0.48%) | 366,600 |
25 Nov 2021 | JPY | 2,940 | 2,948 | 2,910 | 2,913 | 2,913 | -37 (-1.25%) | 255,200 |
24 Nov 2021 | JPY | 2,960 | 2,995 | 2,948 | 2,950 | 2,950 | -31 (-1.04%) | 347,400 |
22 Nov 2021 | JPY | 2,977 | 2,983 | 2,957 | 2,981 | 2,981 | -19 (-0.63%) | 301,200 |
19 Nov 2021 | JPY | 3,000 | 3,015 | 2,995 | 3,000 | 3,000 | -20 (-0.66%) | 298,200 |
18 Nov 2021 | JPY | 3,000 | 3,025 | 2,992 | 3,020 | 3,020 | -30 (-0.98%) | 321,300 |
17 Nov 2021 | JPY | 3,105 | 3,110 | 3,045 | 3,050 | 3,050 | -35 (-1.13%) | 255,900 |
16 Nov 2021 | JPY | 3,080 | 3,110 | 3,065 | 3,085 | 3,085 | -10 (-0.32%) | 226,400 |
15 Nov 2021 | JPY | 3,130 | 3,150 | 3,075 | 3,095 | 3,095 | +15 (+0.49%) | 348,800 |
12 Nov 2021 | JPY | 3,015 | 3,095 | 3,015 | 3,080 | 3,080 | +65 (+2.16%) | 452,000 |
11 Nov 2021 | JPY | 3,060 | 3,070 | 3,015 | 3,015 | 3,015 | -65 (-2.11%) | 560,300 |
10 Nov 2021 | JPY | 3,065 | 3,095 | 3,060 | 3,080 | 3,080 | +25 (+0.82%) | 260,500 |
9 Nov 2021 | JPY | 3,110 | 3,120 | 3,055 | 3,055 | 3,055 | -55 (-1.77%) | 314,600 |
8 Nov 2021 | JPY | 3,150 | 3,165 | 3,100 | 3,110 | 3,110 | -165 (-5.04%) | 455,700 |
5 Nov 2021 | JPY | 3,255 | 3,290 | 3,255 | 3,275 | 3,275 | -15 (-0.46%) | 108,200 |
4 Nov 2021 | JPY | 3,310 | 3,310 | 3,255 | 3,290 | 3,290 | +15 (+0.46%) | 137,300 |
2 Nov 2021 | JPY | 3,300 | 3,305 | 3,270 | 3,275 | 3,275 | -40 (-1.21%) | 106,900 |
1 Nov 2021 | JPY | 3,305 | 3,320 | 3,285 | 3,315 | 3,315 | +50 (+1.53%) | 129,600 |
29 Oct 2021 | JPY | 3,210 | 3,265 | 3,210 | 3,265 | 3,265 | +30 (+0.93%) | 134,900 |
28 Oct 2021 | JPY | 3,245 | 3,255 | 3,210 | 3,235 | 3,235 | 0.0 (0.0%) | 146,500 |
27 Oct 2021 | JPY | 3,275 | 3,275 | 3,220 | 3,235 | 3,235 | -5 (-0.15%) | 96,200 |
26 Oct 2021 | JPY | 3,235 | 3,260 | 3,215 | 3,240 | 3,240 | +5 (+0.15%) | 113,600 |