Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2021 | JPY | 3,100 | 3,100 | 3,010 | 3,015 | 3,015 | -110 (-3.52%) | 184,900 |
9 Dec 2021 | JPY | 3,175 | 3,210 | 3,115 | 3,125 | 3,125 | -90 (-2.80%) | 96,600 |
8 Dec 2021 | JPY | 3,240 | 3,240 | 3,195 | 3,215 | 3,215 | +5 (+0.16%) | 132,100 |
7 Dec 2021 | JPY | 3,200 | 3,220 | 3,150 | 3,210 | 3,210 | +70 (+2.23%) | 102,600 |
6 Dec 2021 | JPY | 3,165 | 3,190 | 3,090 | 3,140 | 3,140 | 0.0 (0.0%) | 131,800 |
3 Dec 2021 | JPY | 3,070 | 3,140 | 3,045 | 3,140 | 3,140 | +80 (+2.61%) | 94,600 |
2 Dec 2021 | JPY | 3,145 | 3,165 | 3,050 | 3,060 | 3,060 | -110 (-3.47%) | 217,800 |
1 Dec 2021 | JPY | 3,120 | 3,205 | 3,050 | 3,170 | 3,170 | +90 (+2.92%) | 191,500 |
30 Nov 2021 | JPY | 3,130 | 3,185 | 3,080 | 3,080 | 3,080 | -15 (-0.48%) | 165,200 |
29 Nov 2021 | JPY | 3,160 | 3,225 | 3,095 | 3,095 | 3,095 | -160 (-4.92%) | 226,900 |
26 Nov 2021 | JPY | 3,340 | 3,340 | 3,200 | 3,255 | 3,255 | -100 (-2.98%) | 137,700 |
25 Nov 2021 | JPY | 3,370 | 3,395 | 3,320 | 3,355 | 3,355 | 0.0 (0.0%) | 71,900 |
24 Nov 2021 | JPY | 3,445 | 3,490 | 3,320 | 3,355 | 3,355 | -95 (-2.75%) | 140,700 |
22 Nov 2021 | JPY | 3,490 | 3,505 | 3,420 | 3,450 | 3,450 | -30 (-0.86%) | 121,300 |
19 Nov 2021 | JPY | 3,385 | 3,485 | 3,325 | 3,480 | 3,480 | +95 (+2.81%) | 166,000 |
18 Nov 2021 | JPY | 3,370 | 3,400 | 3,320 | 3,385 | 3,385 | -10 (-0.29%) | 96,200 |
17 Nov 2021 | JPY | 3,315 | 3,405 | 3,270 | 3,395 | 3,395 | +150 (+4.62%) | 202,000 |
16 Nov 2021 | JPY | 3,340 | 3,350 | 3,240 | 3,245 | 3,245 | -110 (-3.28%) | 122,400 |
15 Nov 2021 | JPY | 3,410 | 3,415 | 3,320 | 3,355 | 3,355 | +15 (+0.45%) | 140,800 |
12 Nov 2021 | JPY | 3,265 | 3,355 | 3,240 | 3,340 | 3,340 | +85 (+2.61%) | 136,000 |
11 Nov 2021 | JPY | 3,265 | 3,395 | 3,250 | 3,255 | 3,255 | +60 (+1.88%) | 205,000 |
10 Nov 2021 | JPY | 3,235 | 3,270 | 3,165 | 3,195 | 3,195 | -5 (-0.16%) | 140,200 |
9 Nov 2021 | JPY | 3,335 | 3,375 | 3,195 | 3,200 | 3,200 | -130 (-3.90%) | 227,400 |
8 Nov 2021 | JPY | 3,335 | 3,440 | 3,295 | 3,330 | 3,330 | +110 (+3.42%) | 381,200 |
5 Nov 2021 | JPY | 3,450 | 3,540 | 3,145 | 3,220 | 3,220 | +170 (+5.57%) | 814,200 |
4 Nov 2021 | JPY | 2,970 | 3,075 | 2,964 | 3,050 | 3,050 | +98 (+3.32%) | 258,400 |
2 Nov 2021 | JPY | 2,975 | 3,005 | 2,952 | 2,952 | 2,952 | -58 (-1.93%) | 102,000 |
1 Nov 2021 | JPY | 2,998 | 3,015 | 2,965 | 3,010 | 3,010 | +88 (+3.01%) | 72,800 |
29 Oct 2021 | JPY | 2,940 | 2,945 | 2,906 | 2,922 | 2,922 | -9 (-0.31%) | 68,900 |
28 Oct 2021 | JPY | 2,996 | 2,996 | 2,926 | 2,931 | 2,931 | -74 (-2.46%) | 88,100 |