Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2022 | JPY | 830 | 787 | 812 | 809 | 809 | +6 (+0.75%) | 2,292,700 |
6 Jan 2022 | JPY | 824 | 792 | 814 | 803 | 803 | -34 (-4.06%) | 2,630,400 |
5 Jan 2022 | JPY | 863 | 826 | 856 | 837 | 837 | -16 (-1.88%) | 2,389,900 |
4 Jan 2022 | JPY | 875 | 843 | 870 | 853 | 853 | +6 (+0.71%) | 3,827,000 |
30 Dec 2021 | JPY | 864 | 827 | 850 | 847 | 847 | -18 (-2.08%) | 3,243,300 |
29 Dec 2021 | JPY | 872 | 842 | 842 | 865 | 865 | +31 (+3.72%) | 3,368,500 |
28 Dec 2021 | JPY | 838 | 804 | 805 | 834 | 834 | +32 (+3.99%) | 2,798,800 |
27 Dec 2021 | JPY | 820 | 785 | 795 | 802 | 802 | 0.0 (0.0%) | 2,695,500 |
24 Dec 2021 | JPY | 818 | 769 | 769 | 802 | 802 | +36 (+4.70%) | 4,337,000 |
23 Dec 2021 | JPY | 790 | 757 | 778 | 766 | 766 | -10 (-1.29%) | 3,251,400 |
22 Dec 2021 | JPY | 821 | 757 | 818 | 776 | 776 | +25 (+3.33%) | 7,658,500 |
21 Dec 2021 | JPY | 760 | 731 | 740 | 751 | 751 | +11 (+1.49%) | 1,837,400 |
20 Dec 2021 | JPY | 748 | 733 | 748 | 740 | 740 | -9 (-1.20%) | 1,681,200 |
17 Dec 2021 | JPY | 762 | 742 | 759 | 749 | 749 | -14 (-1.83%) | 2,136,300 |
16 Dec 2021 | JPY | 776 | 757 | 776 | 763 | 763 | -3 (-0.39%) | 1,069,700 |
15 Dec 2021 | JPY | 788 | 757 | 760 | 766 | 766 | 0.0 (0.0%) | 1,803,700 |
14 Dec 2021 | JPY | 791 | 766 | 784 | 766 | 766 | -22 (-2.79%) | 1,619,900 |
13 Dec 2021 | JPY | 802 | 781 | 789 | 788 | 788 | -3 (-0.38%) | 1,525,600 |
10 Dec 2021 | JPY | 814 | 783 | 811 | 791 | 791 | -19 (-2.35%) | 3,155,300 |
9 Dec 2021 | JPY | 850 | 804 | 845 | 810 | 810 | -41 (-4.82%) | 4,115,700 |
8 Dec 2021 | JPY | 877 | 838 | 868 | 851 | 851 | -2 (-0.23%) | 2,627,300 |
7 Dec 2021 | JPY | 882 | 850 | 872 | 853 | 853 | -5 (-0.58%) | 2,938,300 |
6 Dec 2021 | JPY | 890 | 852 | 875 | 858 | 858 | -21 (-2.39%) | 4,263,900 |
3 Dec 2021 | JPY | 904 | 860 | 900 | 879 | 879 | -20 (-2.22%) | 5,275,600 |
2 Dec 2021 | JPY | 974 | 895 | 956 | 899 | 899 | -87 (-8.82%) | 6,272,400 |
1 Dec 2021 | JPY | 1,005 | 967 | 991 | 986 | 986 | -12 (-1.20%) | 2,491,400 |
30 Nov 2021 | JPY | 1,053 | 997 | 1,050 | 998 | 998 | -30 (-2.92%) | 2,699,000 |
29 Nov 2021 | JPY | 1,041 | 1,005 | 1,010 | 1,028 | 1,028 | -2 (-0.19%) | 2,116,300 |
26 Nov 2021 | JPY | 1,059 | 1,027 | 1,042 | 1,030 | 1,030 | 0.0 (0.0%) | 2,786,700 |
25 Nov 2021 | JPY | 1,064 | 1,026 | 1,042 | 1,030 | 1,030 | -11 (-1.06%) | 1,523,800 |