Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2021 | JPY | 3,080 | 3,350 | 3,080 | 3,350 | 3,350 | +320 (+10.56%) | 94,300 |
2 Dec 2021 | JPY | 3,145 | 3,195 | 2,947 | 3,030 | 3,030 | -140 (-4.42%) | 108,900 |
1 Dec 2021 | JPY | 3,295 | 3,295 | 3,065 | 3,170 | 3,170 | -125 (-3.79%) | 85,300 |
30 Nov 2021 | JPY | 3,400 | 3,485 | 3,240 | 3,295 | 3,295 | -65 (-1.93%) | 65,600 |
29 Nov 2021 | JPY | 3,575 | 3,595 | 3,330 | 3,360 | 3,360 | -355 (-9.56%) | 112,200 |
26 Nov 2021 | JPY | 3,860 | 3,875 | 3,665 | 3,715 | 3,715 | -125 (-3.26%) | 75,000 |
25 Nov 2021 | JPY | 3,705 | 3,865 | 3,635 | 3,840 | 3,840 | +205 (+5.64%) | 37,400 |
24 Nov 2021 | JPY | 3,525 | 3,640 | 3,440 | 3,635 | 3,635 | +105 (+2.97%) | 29,800 |
22 Nov 2021 | JPY | 3,440 | 3,580 | 3,420 | 3,530 | 3,530 | +40 (+1.15%) | 34,800 |
19 Nov 2021 | JPY | 3,650 | 3,650 | 3,445 | 3,490 | 3,490 | -150 (-4.12%) | 60,600 |
18 Nov 2021 | JPY | 3,610 | 3,740 | 3,460 | 3,640 | 3,640 | +50 (+1.39%) | 33,000 |
17 Nov 2021 | JPY | 3,645 | 3,705 | 3,555 | 3,590 | 3,590 | -25 (-0.69%) | 32,000 |
16 Nov 2021 | JPY | 3,540 | 3,780 | 3,510 | 3,615 | 3,615 | +145 (+4.18%) | 93,800 |
15 Nov 2021 | JPY | 3,410 | 3,565 | 3,375 | 3,470 | 3,470 | -10 (-0.29%) | 53,300 |
12 Nov 2021 | JPY | 3,315 | 3,540 | 3,300 | 3,480 | 3,480 | +215 (+6.58%) | 127,900 |
11 Nov 2021 | JPY | 3,105 | 3,450 | 3,030 | 3,265 | 3,265 | +20 (+0.62%) | 199,100 |
10 Nov 2021 | JPY | 3,245 | 3,245 | 3,025 | 3,245 | 3,245 | +504 (+18.39%) | 260,600 |
9 Nov 2021 | JPY | 2,798 | 2,822 | 2,700 | 2,741 | 2,741 | -53 (-1.90%) | 23,200 |
8 Nov 2021 | JPY | 2,837 | 2,841 | 2,687 | 2,794 | 2,794 | -24 (-0.85%) | 19,900 |
5 Nov 2021 | JPY | 2,848 | 2,864 | 2,731 | 2,818 | 2,818 | -58 (-2.02%) | 23,300 |
4 Nov 2021 | JPY | 2,810 | 2,950 | 2,810 | 2,876 | 2,876 | +66 (+2.35%) | 18,200 |
2 Nov 2021 | JPY | 2,836 | 2,880 | 2,783 | 2,810 | 2,810 | -26 (-0.92%) | 11,200 |
1 Nov 2021 | JPY | 2,866 | 2,905 | 2,720 | 2,836 | 2,836 | -16 (-0.56%) | 42,300 |
29 Oct 2021 | JPY | 2,967 | 3,035 | 2,851 | 2,852 | 2,852 | -29 (-1.01%) | 97,200 |
28 Oct 2021 | JPY | 2,812 | 2,968 | 2,803 | 2,881 | 2,881 | -2 (-0.07%) | 30,600 |
27 Oct 2021 | JPY | 2,870 | 2,888 | 2,818 | 2,883 | 2,883 | +19 (+0.66%) | 18,400 |
26 Oct 2021 | JPY | 2,851 | 2,880 | 2,803 | 2,864 | 2,864 | +17 (+0.60%) | 29,100 |
25 Oct 2021 | JPY | 2,651 | 2,850 | 2,632 | 2,847 | 2,847 | +196 (+7.39%) | 63,400 |
22 Oct 2021 | JPY | 2,605 | 2,700 | 2,605 | 2,651 | 2,651 | +3 (+0.11%) | 15,500 |
21 Oct 2021 | JPY | 2,658 | 2,715 | 2,613 | 2,648 | 2,648 | +37 (+1.42%) | 41,300 |