Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2021 | JPY | 1,522 | 1,550 | 1,455 | 1,537 | 1,537 | +15 (+0.99%) | 1,514,700 |
6 Dec 2021 | JPY | 1,550 | 1,635 | 1,443 | 1,522 | 1,522 | -48 (-3.06%) | 2,002,800 |
3 Dec 2021 | JPY | 1,914 | 1,942 | 1,570 | 1,570 | 1,570 | -400 (-20.30%) | 2,420,800 |
2 Dec 2021 | JPY | 1,986 | 2,070 | 1,920 | 1,970 | 1,970 | -53 (-2.62%) | 1,180,400 |
1 Dec 2021 | JPY | 2,163 | 2,168 | 1,971 | 2,023 | 2,023 | -68 (-3.25%) | 1,709,700 |
30 Nov 2021 | JPY | 1,958 | 2,160 | 1,952 | 2,091 | 2,091 | +202 (+10.69%) | 2,854,600 |
29 Nov 2021 | JPY | 1,888 | 1,985 | 1,860 | 1,889 | 1,889 | -68 (-3.47%) | 1,279,700 |
26 Nov 2021 | JPY | 1,897 | 1,962 | 1,815 | 1,957 | 1,957 | +3 (+0.15%) | 1,084,800 |
25 Nov 2021 | JPY | 2,022 | 2,035 | 1,862 | 1,954 | 1,954 | -30 (-1.51%) | 1,299,500 |
24 Nov 2021 | JPY | 2,007 | 2,069 | 1,910 | 1,984 | 1,984 | +2 (+0.10%) | 2,161,900 |
22 Nov 2021 | JPY | 1,819 | 2,024 | 1,812 | 1,982 | 1,982 | +141 (+7.66%) | 1,977,700 |
19 Nov 2021 | JPY | 1,831 | 1,889 | 1,762 | 1,841 | 1,841 | +32 (+1.77%) | 1,398,400 |
18 Nov 2021 | JPY | 1,852 | 1,867 | 1,702 | 1,809 | 1,809 | -3 (-0.17%) | 2,168,200 |
17 Nov 2021 | JPY | 1,650 | 1,830 | 1,634 | 1,812 | 1,812 | +196 (+12.13%) | 1,837,300 |
16 Nov 2021 | JPY | 1,580 | 1,635 | 1,543 | 1,616 | 1,616 | +33 (+2.08%) | 833,800 |
15 Nov 2021 | JPY | 1,559 | 1,624 | 1,559 | 1,583 | 1,583 | +40 (+2.59%) | 1,052,300 |
12 Nov 2021 | JPY | 1,479 | 1,550 | 1,475 | 1,543 | 1,543 | +91 (+6.27%) | 1,030,400 |
11 Nov 2021 | JPY | 1,447 | 1,481 | 1,404 | 1,452 | 1,452 | -6 (-0.41%) | 864,600 |
10 Nov 2021 | JPY | 1,440 | 1,520 | 1,430 | 1,458 | 1,458 | +19 (+1.32%) | 1,202,700 |
9 Nov 2021 | JPY | 1,442 | 1,490 | 1,396 | 1,439 | 1,439 | -6 (-0.42%) | 1,111,700 |
8 Nov 2021 | JPY | 1,400 | 1,570 | 1,395 | 1,445 | 1,445 | +69 (+5.01%) | 2,344,300 |
5 Nov 2021 | JPY | 1,340 | 1,390 | 1,317 | 1,376 | 1,376 | +27 (+2.00%) | 1,014,400 |
4 Nov 2021 | JPY | 1,300 | 1,358 | 1,275 | 1,349 | 1,349 | +83 (+6.56%) | 1,252,800 |
2 Nov 2021 | JPY | 1,152 | 1,309 | 1,152 | 1,266 | 1,266 | +103 (+8.86%) | 1,740,400 |
1 Nov 2021 | JPY | 1,144 | 1,210 | 1,135 | 1,163 | 1,163 | +51 (+4.59%) | 951,000 |
29 Oct 2021 | JPY | 1,162 | 1,166 | 1,111 | 1,112 | 1,112 | -51 (-4.39%) | 1,013,500 |
28 Oct 2021 | JPY | 1,090 | 1,200 | 1,083 | 1,163 | 1,163 | +34 (+3.01%) | 2,257,700 |
27 Oct 2021 | JPY | 1,129 | 1,129 | 1,069 | 1,129 | 1,129 | +150 (+15.32%) | 2,990,800 |
26 Oct 2021 | JPY | 1,001 | 1,009 | 952 | 979 | 979 | +7 (+0.72%) | 913,100 |
25 Oct 2021 | JPY | 956 | 972 | 948 | 972 | 972 | +28 (+2.97%) | 317,600 |