Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2021 | JPY | 2,975 | 3,005 | 2,928 | 3,005 | 3,005 | +18 (+0.60%) | 681,500 |
2 Dec 2021 | JPY | 3,065 | 3,070 | 2,979 | 2,987 | 2,987 | -63 (-2.07%) | 797,100 |
1 Dec 2021 | JPY | 3,040 | 3,120 | 3,000 | 3,050 | 3,050 | +10 (+0.33%) | 1,078,900 |
30 Nov 2021 | JPY | 2,901 | 3,100 | 2,894 | 3,040 | 3,040 | +175 (+6.11%) | 1,808,400 |
29 Nov 2021 | JPY | 2,821 | 2,916 | 2,820 | 2,865 | 2,865 | +10 (+0.35%) | 702,300 |
26 Nov 2021 | JPY | 2,855 | 2,895 | 2,843 | 2,855 | 2,855 | -21 (-0.73%) | 553,100 |
25 Nov 2021 | JPY | 2,835 | 2,894 | 2,830 | 2,876 | 2,876 | +83 (+2.97%) | 748,300 |
24 Nov 2021 | JPY | 2,790 | 2,836 | 2,758 | 2,793 | 2,793 | -47 (-1.65%) | 739,300 |
22 Nov 2021 | JPY | 2,862 | 2,889 | 2,838 | 2,840 | 2,840 | -14 (-0.49%) | 709,800 |
19 Nov 2021 | JPY | 2,844 | 2,880 | 2,791 | 2,854 | 2,854 | -20 (-0.70%) | 998,500 |
18 Nov 2021 | JPY | 2,858 | 2,897 | 2,802 | 2,874 | 2,874 | -5 (-0.17%) | 957,700 |
17 Nov 2021 | JPY | 2,801 | 2,924 | 2,801 | 2,879 | 2,879 | +108 (+3.90%) | 1,635,100 |
16 Nov 2021 | JPY | 2,640 | 2,779 | 2,639 | 2,771 | 2,771 | +113 (+4.25%) | 1,880,000 |
15 Nov 2021 | JPY | 2,415 | 2,680 | 2,415 | 2,658 | 2,658 | +426 (+19.09%) | 3,069,600 |
12 Nov 2021 | JPY | 2,244 | 2,253 | 2,216 | 2,232 | 2,232 | 0.0 (0.0%) | 416,300 |
11 Nov 2021 | JPY | 2,244 | 2,244 | 2,204 | 2,232 | 2,232 | -13 (-0.58%) | 347,000 |
10 Nov 2021 | JPY | 2,275 | 2,275 | 2,230 | 2,245 | 2,245 | +35 (+1.58%) | 480,200 |
9 Nov 2021 | JPY | 2,238 | 2,245 | 2,210 | 2,210 | 2,210 | -13 (-0.58%) | 240,400 |
8 Nov 2021 | JPY | 2,235 | 2,237 | 2,190 | 2,223 | 2,223 | -14 (-0.63%) | 335,300 |
5 Nov 2021 | JPY | 2,188 | 2,244 | 2,184 | 2,237 | 2,237 | +41 (+1.87%) | 344,500 |
4 Nov 2021 | JPY | 2,215 | 2,216 | 2,181 | 2,196 | 2,196 | -22 (-0.99%) | 368,700 |
2 Nov 2021 | JPY | 2,208 | 2,225 | 2,202 | 2,218 | 2,218 | +10 (+0.45%) | 275,000 |
1 Nov 2021 | JPY | 2,174 | 2,215 | 2,171 | 2,208 | 2,208 | +74 (+3.47%) | 367,700 |
29 Oct 2021 | JPY | 2,146 | 2,155 | 2,125 | 2,134 | 2,134 | -10 (-0.47%) | 209,000 |
28 Oct 2021 | JPY | 2,163 | 2,171 | 2,128 | 2,144 | 2,144 | -15 (-0.69%) | 251,900 |
27 Oct 2021 | JPY | 2,174 | 2,176 | 2,146 | 2,159 | 2,159 | -15 (-0.69%) | 254,900 |
26 Oct 2021 | JPY | 2,143 | 2,179 | 2,140 | 2,174 | 2,174 | +57 (+2.69%) | 329,500 |
25 Oct 2021 | JPY | 2,120 | 2,145 | 2,111 | 2,117 | 2,117 | -11 (-0.52%) | 335,300 |
22 Oct 2021 | JPY | 2,108 | 2,141 | 2,107 | 2,128 | 2,128 | +27 (+1.29%) | 201,700 |
21 Oct 2021 | JPY | 2,105 | 2,134 | 2,101 | 2,101 | 2,101 | -22 (-1.04%) | 205,900 |