Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2021 | JPY | 2,830 | 2,830 | 2,783.3333 | 2,786.6668 | 2,786.6668 | -13.333 (-0.48%) | 702,300 |
7 Dec 2021 | JPY | 2,763.3333 | 2,813.3333 | 2,740 | 2,800 | 2,800 | +40 (+1.45%) | 673,800 |
6 Dec 2021 | JPY | 2,776.6668 | 2,800 | 2,753.3333 | 2,760 | 2,760 | -30 (-1.08%) | 500,700 |
3 Dec 2021 | JPY | 2,726.6668 | 2,790 | 2,706.6668 | 2,790 | 2,790 | +40 (+1.45%) | 565,800 |
2 Dec 2021 | JPY | 2,733.3333 | 2,773.3333 | 2,733.3333 | 2,750 | 2,750 | -6.667 (-0.24%) | 756,600 |
1 Dec 2021 | JPY | 2,753.3333 | 2,780 | 2,740 | 2,756.6668 | 2,756.6668 | -23.333 (-0.84%) | 784,500 |
30 Nov 2021 | JPY | 2,813.3333 | 2,830 | 2,780 | 2,780 | 2,780 | -6.667 (-0.24%) | 1,200,300 |
29 Nov 2021 | JPY | 2,813.3333 | 2,813.3333 | 2,780 | 2,786.6668 | 2,786.6668 | -33.333 (-1.18%) | 592,200 |
26 Nov 2021 | JPY | 2,800 | 2,823.3333 | 2,786.6668 | 2,820 | 2,820 | +10 (+0.36%) | 424,500 |
25 Nov 2021 | JPY | 2,866.6668 | 2,866.6668 | 2,810 | 2,810 | 2,810 | -40 (-1.40%) | 351,600 |
24 Nov 2021 | JPY | 2,853.3333 | 2,883.3333 | 2,846.6668 | 2,850 | 2,850 | -43.333 (-1.50%) | 409,500 |
22 Nov 2021 | JPY | 2,873.3333 | 2,896.6668 | 2,853.3333 | 2,893.3333 | 2,893.3333 | +30 (+1.05%) | 442,800 |
19 Nov 2021 | JPY | 2,866.6668 | 2,896.6668 | 2,850 | 2,863.3333 | 2,863.3333 | 0.0 (0.0%) | 441,600 |
18 Nov 2021 | JPY | 2,906.6668 | 2,926.6668 | 2,856.6668 | 2,863.3333 | 2,863.3333 | -60 (-2.05%) | 827,100 |
17 Nov 2021 | JPY | 2,923.3333 | 2,926.6668 | 2,896.6668 | 2,923.3333 | 2,923.3333 | 0.0 (0.0%) | 501,600 |
16 Nov 2021 | JPY | 2,960 | 2,963.3333 | 2,910 | 2,923.3333 | 2,923.3333 | -43.334 (-1.46%) | 561,900 |
15 Nov 2021 | JPY | 2,990 | 3,000 | 2,966.6668 | 2,966.6668 | 2,966.6668 | -16.666 (-0.56%) | 252,600 |
12 Nov 2021 | JPY | 2,970 | 3,000 | 2,963.3333 | 2,983.3333 | 2,983.3333 | +13.333 (+0.45%) | 458,700 |
11 Nov 2021 | JPY | 2,963.3333 | 2,990 | 2,926.6668 | 2,970 | 2,970 | +16.667 (+0.56%) | 382,200 |
10 Nov 2021 | JPY | 2,986.6668 | 3,003.3333 | 2,946.6668 | 2,953.3333 | 2,953.3333 | -36.667 (-1.23%) | 636,300 |
9 Nov 2021 | JPY | 2,963.3333 | 3,006.6668 | 2,956.6668 | 2,990 | 2,990 | +3.333 (+0.11%) | 695,100 |
8 Nov 2021 | JPY | 2,970 | 3,000 | 2,963.3333 | 2,986.6668 | 2,986.6668 | +20 (+0.67%) | 699,600 |
5 Nov 2021 | JPY | 2,960 | 2,996.6668 | 2,860 | 2,966.6668 | 2,966.6668 | +46.667 (+1.60%) | 1,613,400 |
4 Nov 2021 | JPY | 2,933.3333 | 2,940 | 2,900 | 2,920 | 2,920 | -3.333 (-0.11%) | 613,200 |
2 Nov 2021 | JPY | 2,926.6668 | 2,940 | 2,906.6668 | 2,923.3333 | 2,923.3333 | -33.334 (-1.13%) | 532,500 |
1 Nov 2021 | JPY | 2,933.3333 | 3,006.6668 | 2,930 | 2,956.6668 | 2,956.6668 | +53.334 (+1.84%) | 1,169,100 |
29 Oct 2021 | JPY | 2,843.3333 | 2,913.3333 | 2,806.6668 | 2,903.3333 | 2,903.3333 | +70 (+2.47%) | 1,254,300 |
28 Oct 2021 | JPY | 2,876.6668 | 2,880 | 2,826.6668 | 2,833.3333 | 2,833.3333 | -13.334 (-0.47%) | 588,900 |
27 Oct 2021 | JPY | 2,843.3333 | 2,870 | 2,830 | 2,846.6668 | 2,846.6668 | +36.667 (+1.30%) | 854,400 |
26 Oct 2021 | JPY | 2,846.6668 | 2,850 | 2,800 | 2,810 | 2,810 | -73.333 (-2.54%) | 1,160,400 |