Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2021 | JPY | 7,940 | 8,480 | 7,800 | 8,300 | 8,300 | +510 (+6.55%) | 139,100 |
2 Dec 2021 | JPY | 7,700 | 8,050 | 7,650 | 7,790 | 7,790 | -60 (-0.76%) | 145,400 |
1 Dec 2021 | JPY | 8,010 | 8,150 | 7,560 | 7,850 | 7,850 | -310 (-3.80%) | 210,100 |
30 Nov 2021 | JPY | 8,140 | 8,490 | 8,070 | 8,160 | 8,160 | +310 (+3.95%) | 555,700 |
29 Nov 2021 | JPY | 7,920 | 8,140 | 7,790 | 7,850 | 7,850 | -220 (-2.73%) | 132,900 |
26 Nov 2021 | JPY | 8,280 | 8,380 | 7,950 | 8,070 | 8,070 | -150 (-1.82%) | 93,500 |
25 Nov 2021 | JPY | 8,370 | 8,410 | 8,160 | 8,220 | 8,220 | -10 (-0.12%) | 98,700 |
24 Nov 2021 | JPY | 8,420 | 8,470 | 8,180 | 8,230 | 8,230 | -340 (-3.97%) | 141,600 |
22 Nov 2021 | JPY | 9,400 | 9,410 | 8,500 | 8,570 | 8,570 | -810 (-8.64%) | 276,700 |
19 Nov 2021 | JPY | 9,310 | 9,740 | 9,230 | 9,380 | 9,380 | +70 (+0.75%) | 144,400 |
18 Nov 2021 | JPY | 8,990 | 9,410 | 8,970 | 9,310 | 9,310 | +430 (+4.84%) | 188,300 |
17 Nov 2021 | JPY | 9,030 | 9,110 | 8,750 | 8,880 | 8,880 | -20 (-0.22%) | 94,100 |
16 Nov 2021 | JPY | 8,870 | 8,990 | 8,840 | 8,900 | 8,900 | -20 (-0.22%) | 60,200 |
15 Nov 2021 | JPY | 8,940 | 8,970 | 8,650 | 8,920 | 8,920 | -30 (-0.34%) | 133,300 |
12 Nov 2021 | JPY | 9,000 | 9,340 | 8,900 | 8,950 | 8,950 | -130 (-1.43%) | 171,000 |
11 Nov 2021 | JPY | 8,990 | 9,100 | 8,890 | 9,080 | 9,080 | +170 (+1.91%) | 73,800 |
10 Nov 2021 | JPY | 8,860 | 9,310 | 8,800 | 8,910 | 8,910 | 0.0 (0.0%) | 141,000 |
9 Nov 2021 | JPY | 8,990 | 9,160 | 8,900 | 8,910 | 8,910 | +70 (+0.79%) | 124,500 |
8 Nov 2021 | JPY | 9,130 | 9,170 | 8,580 | 8,840 | 8,840 | -140 (-1.56%) | 113,600 |
5 Nov 2021 | JPY | 9,000 | 9,040 | 8,730 | 8,980 | 8,980 | +40 (+0.45%) | 134,900 |
4 Nov 2021 | JPY | 9,160 | 9,200 | 8,910 | 8,940 | 8,940 | -200 (-2.19%) | 157,400 |
2 Nov 2021 | JPY | 9,100 | 9,600 | 8,970 | 9,140 | 9,140 | +60 (+0.66%) | 180,000 |
1 Nov 2021 | JPY | 8,850 | 9,200 | 8,700 | 9,080 | 9,080 | +220 (+2.48%) | 153,100 |
29 Oct 2021 | JPY | 8,510 | 8,890 | 8,470 | 8,860 | 8,860 | +400 (+4.73%) | 228,000 |
28 Oct 2021 | JPY | 8,500 | 8,570 | 8,330 | 8,460 | 8,460 | -10 (-0.12%) | 67,300 |
27 Oct 2021 | JPY | 8,520 | 8,670 | 8,330 | 8,470 | 8,470 | -30 (-0.35%) | 88,700 |
26 Oct 2021 | JPY | 8,310 | 8,630 | 8,290 | 8,500 | 8,500 | +270 (+3.28%) | 141,600 |
25 Oct 2021 | JPY | 8,030 | 8,300 | 7,920 | 8,230 | 8,230 | +120 (+1.48%) | 95,000 |
22 Oct 2021 | JPY | 8,160 | 8,270 | 7,980 | 8,110 | 8,110 | -130 (-1.58%) | 104,400 |
21 Oct 2021 | JPY | 8,550 | 8,570 | 8,190 | 8,240 | 8,240 | -350 (-4.07%) | 104,400 |