Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2021 | JPY | 3,830 | 3,880 | 3,585 | 3,685 | 3,685 | -215 (-5.51%) | 305,100 |
1 Dec 2021 | JPY | 3,920 | 3,985 | 3,760 | 3,900 | 3,900 | -20 (-0.51%) | 241,800 |
30 Nov 2021 | JPY | 3,995 | 4,080 | 3,920 | 3,920 | 3,920 | -55 (-1.38%) | 612,600 |
29 Nov 2021 | JPY | 4,075 | 4,265 | 3,945 | 3,975 | 3,975 | -100 (-2.45%) | 308,400 |
26 Nov 2021 | JPY | 4,155 | 4,240 | 4,015 | 4,075 | 4,075 | 0.0 (0.0%) | 184,900 |
25 Nov 2021 | JPY | 4,045 | 4,240 | 4,045 | 4,075 | 4,075 | +45 (+1.12%) | 175,200 |
24 Nov 2021 | JPY | 3,935 | 4,085 | 3,860 | 4,030 | 4,030 | -115 (-2.77%) | 220,600 |
22 Nov 2021 | JPY | 4,415 | 4,480 | 4,030 | 4,145 | 4,145 | -130 (-3.04%) | 289,600 |
19 Nov 2021 | JPY | 4,360 | 4,360 | 4,155 | 4,275 | 4,275 | +55 (+1.30%) | 216,000 |
18 Nov 2021 | JPY | 4,210 | 4,340 | 4,165 | 4,220 | 4,220 | +75 (+1.81%) | 324,400 |
17 Nov 2021 | JPY | 4,105 | 4,200 | 4,045 | 4,145 | 4,145 | +60 (+1.47%) | 347,900 |
16 Nov 2021 | JPY | 3,890 | 4,155 | 3,865 | 4,085 | 4,085 | +175 (+4.48%) | 439,200 |
15 Nov 2021 | JPY | 4,010 | 4,130 | 3,760 | 3,910 | 3,910 | +390 (+11.08%) | 867,400 |
12 Nov 2021 | JPY | 3,360 | 3,535 | 3,340 | 3,520 | 3,520 | +220 (+6.67%) | 283,700 |
11 Nov 2021 | JPY | 3,190 | 3,300 | 3,140 | 3,300 | 3,300 | +40 (+1.23%) | 120,600 |
10 Nov 2021 | JPY | 3,165 | 3,260 | 3,110 | 3,260 | 3,260 | +50 (+1.56%) | 108,900 |
9 Nov 2021 | JPY | 3,335 | 3,370 | 3,170 | 3,210 | 3,210 | -55 (-1.68%) | 194,500 |
8 Nov 2021 | JPY | 3,435 | 3,435 | 3,200 | 3,265 | 3,265 | -405 (-11.04%) | 321,200 |
5 Nov 2021 | JPY | 3,590 | 3,770 | 3,550 | 3,670 | 3,670 | +145 (+4.11%) | 327,000 |
4 Nov 2021 | JPY | 3,565 | 3,725 | 3,445 | 3,525 | 3,525 | +100 (+2.92%) | 522,100 |
2 Nov 2021 | JPY | 3,205 | 3,475 | 3,175 | 3,425 | 3,425 | +220 (+6.86%) | 362,700 |
1 Nov 2021 | JPY | 3,210 | 3,300 | 3,160 | 3,205 | 3,205 | +205 (+6.83%) | 421,900 |
29 Oct 2021 | JPY | 2,859 | 3,030 | 2,852 | 3,000 | 3,000 | +141 (+4.93%) | 270,900 |
28 Oct 2021 | JPY | 2,802 | 2,874 | 2,802 | 2,859 | 2,859 | +38 (+1.35%) | 58,500 |
27 Oct 2021 | JPY | 2,814 | 2,857 | 2,795 | 2,821 | 2,821 | -13 (-0.46%) | 33,300 |
26 Oct 2021 | JPY | 2,857 | 2,868 | 2,813 | 2,834 | 2,834 | +38 (+1.36%) | 72,000 |
25 Oct 2021 | JPY | 2,763 | 2,807 | 2,740 | 2,796 | 2,796 | +34 (+1.23%) | 54,300 |
22 Oct 2021 | JPY | 2,802 | 2,853 | 2,757 | 2,762 | 2,762 | +24 (+0.88%) | 42,100 |
21 Oct 2021 | JPY | 2,830 | 2,855 | 2,719 | 2,738 | 2,738 | -88 (-3.11%) | 69,900 |
20 Oct 2021 | JPY | 2,880 | 2,923 | 2,820 | 2,826 | 2,826 | -19 (-0.67%) | 66,800 |