Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2021 | JPY | 4,725 | 4,725 | 4,400 | 4,445 | 4,445 | -250 (-5.32%) | 1,964,900 |
2 Dec 2021 | JPY | 4,800 | 4,830 | 4,655 | 4,695 | 4,695 | -175 (-3.59%) | 1,028,600 |
1 Dec 2021 | JPY | 4,820 | 4,950 | 4,765 | 4,870 | 4,870 | +45 (+0.93%) | 693,900 |
30 Nov 2021 | JPY | 4,970 | 4,985 | 4,810 | 4,825 | 4,825 | +50 (+1.05%) | 871,000 |
29 Nov 2021 | JPY | 4,850 | 4,965 | 4,750 | 4,775 | 4,775 | -160 (-3.24%) | 718,600 |
26 Nov 2021 | JPY | 5,050 | 5,070 | 4,905 | 4,935 | 4,935 | -95 (-1.89%) | 494,800 |
25 Nov 2021 | JPY | 4,980 | 5,060 | 4,960 | 5,030 | 5,030 | +10 (+0.20%) | 321,900 |
24 Nov 2021 | JPY | 5,050 | 5,100 | 4,980 | 5,020 | 5,020 | -80 (-1.57%) | 337,900 |
22 Nov 2021 | JPY | 5,160 | 5,170 | 5,040 | 5,100 | 5,100 | -140 (-2.67%) | 564,600 |
19 Nov 2021 | JPY | 5,150 | 5,300 | 5,120 | 5,240 | 5,240 | +20 (+0.38%) | 602,500 |
18 Nov 2021 | JPY | 5,230 | 5,320 | 5,190 | 5,220 | 5,220 | +20 (+0.38%) | 837,000 |
17 Nov 2021 | JPY | 5,140 | 5,210 | 5,060 | 5,200 | 5,200 | +100 (+1.96%) | 945,000 |
16 Nov 2021 | JPY | 5,050 | 5,280 | 5,030 | 5,100 | 5,100 | +100 (+2%) | 1,314,700 |
15 Nov 2021 | JPY | 4,990 | 5,060 | 4,910 | 5,000 | 5,000 | +75 (+1.52%) | 918,800 |
12 Nov 2021 | JPY | 4,850 | 4,980 | 4,825 | 4,925 | 4,925 | +90 (+1.86%) | 1,206,200 |
11 Nov 2021 | JPY | 4,640 | 4,860 | 4,635 | 4,835 | 4,835 | +235 (+5.11%) | 1,275,300 |
10 Nov 2021 | JPY | 4,945 | 4,965 | 4,570 | 4,600 | 4,600 | -420 (-8.37%) | 1,910,200 |
9 Nov 2021 | JPY | 5,050 | 5,070 | 4,935 | 5,020 | 5,020 | +45 (+0.90%) | 725,200 |
8 Nov 2021 | JPY | 4,910 | 5,110 | 4,840 | 4,975 | 4,975 | -35 (-0.70%) | 1,601,600 |
5 Nov 2021 | JPY | 4,975 | 5,040 | 4,970 | 5,010 | 5,010 | +65 (+1.31%) | 431,900 |
4 Nov 2021 | JPY | 5,100 | 5,110 | 4,940 | 4,945 | 4,945 | -155 (-3.04%) | 722,000 |
2 Nov 2021 | JPY | 5,110 | 5,180 | 5,090 | 5,100 | 5,100 | +40 (+0.79%) | 601,000 |
1 Nov 2021 | JPY | 4,995 | 5,080 | 4,975 | 5,060 | 5,060 | +135 (+2.74%) | 796,600 |
29 Oct 2021 | JPY | 4,940 | 4,990 | 4,895 | 4,925 | 4,925 | -60 (-1.20%) | 727,000 |
28 Oct 2021 | JPY | 4,895 | 4,990 | 4,880 | 4,985 | 4,985 | +115 (+2.36%) | 471,600 |
27 Oct 2021 | JPY | 4,895 | 4,925 | 4,840 | 4,870 | 4,870 | -35 (-0.71%) | 549,900 |
26 Oct 2021 | JPY | 4,935 | 4,975 | 4,875 | 4,905 | 4,905 | -20 (-0.41%) | 705,400 |
25 Oct 2021 | JPY | 4,870 | 4,955 | 4,850 | 4,925 | 4,925 | -10 (-0.20%) | 388,700 |
22 Oct 2021 | JPY | 4,850 | 4,955 | 4,820 | 4,935 | 4,935 | +115 (+2.39%) | 547,900 |
21 Oct 2021 | JPY | 4,855 | 4,920 | 4,820 | 4,820 | 4,820 | -95 (-1.93%) | 521,500 |