Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2021 | JPY | 3,855 | 4,420 | 3,700 | 4,300 | 4,300 | +520 (+13.76%) | 184,800 |
2 Dec 2021 | JPY | 4,100 | 4,185 | 3,600 | 3,780 | 3,780 | -275 (-6.78%) | 143,200 |
1 Dec 2021 | JPY | 4,000 | 4,125 | 3,775 | 4,055 | 4,055 | +135 (+3.44%) | 85,600 |
30 Nov 2021 | JPY | 4,025 | 4,230 | 3,865 | 3,920 | 3,920 | +45 (+1.16%) | 119,000 |
29 Nov 2021 | JPY | 4,160 | 4,265 | 3,795 | 3,875 | 3,875 | -465 (-10.71%) | 239,600 |
26 Nov 2021 | JPY | 4,330 | 4,600 | 4,025 | 4,340 | 4,340 | +10 (+0.23%) | 284,800 |
25 Nov 2021 | JPY | 4,820 | 4,865 | 4,220 | 4,330 | 4,330 | -640 (-12.88%) | 328,400 |
24 Nov 2021 | JPY | 5,140 | 5,215 | 4,660 | 4,970 | 4,970 | -610 (-10.93%) | 792,400 |
22 Nov 2021 | JPY | 5,955 | 6,195 | 5,320 | 5,580 | 5,580 | +375 (+7.20%) | 1,509,200 |
19 Nov 2021 | JPY | 4,530 | 5,205 | 4,405 | 5,205 | 5,205 | +750 (+16.84%) | 850,600 |
18 Nov 2021 | JPY | 5,845 | 6,370 | 4,300 | 4,455 | 4,455 | -940 (-17.42%) | 1,592,200 |
17 Nov 2021 | JPY | 5,215 | 5,790 | 4,535 | 5,395 | 5,395 | +1,680 (+45.22%) | 1,837,800 |
16 Nov 2021 | JPY | 3,715 | 3,715 | 3,715 | 3,715 | 3,715 | +500 (+15.55%) | 3,000 |
15 Nov 2021 | JPY | 3,215 | 3,215 | 3,215 | 3,215 | 3,215 | +500 (+18.42%) | 4,000 |
12 Nov 2021 | JPY | 2,645 | 2,795 | 2,635 | 2,715 | 2,715 | +120 (+4.62%) | 38,400 |
11 Nov 2021 | JPY | 2,605 | 2,620 | 2,495 | 2,595 | 2,595 | -30 (-1.14%) | 24,400 |
10 Nov 2021 | JPY | 2,925 | 2,975 | 2,605 | 2,625 | 2,625 | -255 (-8.85%) | 37,200 |
9 Nov 2021 | JPY | 2,860 | 2,965 | 2,770 | 2,880 | 2,880 | +70 (+2.49%) | 45,800 |
8 Nov 2021 | JPY | 2,765 | 2,830 | 2,660 | 2,810 | 2,810 | +140 (+5.24%) | 26,600 |
5 Nov 2021 | JPY | 2,945 | 2,950 | 2,670 | 2,670 | 2,670 | -230 (-7.93%) | 54,400 |
4 Nov 2021 | JPY | 2,670 | 2,900 | 2,630 | 2,900 | 2,900 | +345 (+13.50%) | 76,000 |
2 Nov 2021 | JPY | 2,457.5 | 2,640 | 2,452.5 | 2,555 | 2,555 | +110 (+4.50%) | 41,800 |
1 Nov 2021 | JPY | 2,422.5 | 2,462.5 | 2,407.5 | 2,445 | 2,445 | +22.5 (+0.93%) | 10,800 |
29 Oct 2021 | JPY | 2,452.5 | 2,467.5 | 2,412.5 | 2,422.5 | 2,422.5 | +5 (+0.21%) | 13,200 |
28 Oct 2021 | JPY | 2,482.5 | 2,482.5 | 2,412.5 | 2,417.5 | 2,417.5 | -72.5 (-2.91%) | 17,200 |
27 Oct 2021 | JPY | 2,420 | 2,490 | 2,382.5 | 2,490 | 2,490 | +115 (+4.84%) | 31,800 |
26 Oct 2021 | JPY | 2,400 | 2,455 | 2,362.5 | 2,375 | 2,375 | -10 (-0.42%) | 16,800 |
25 Oct 2021 | JPY | 2,307.5 | 2,415 | 2,292.5 | 2,385 | 2,385 | +77.5 (+3.36%) | 28,800 |
22 Oct 2021 | JPY | 2,292.5 | 2,350 | 2,275 | 2,307.5 | 2,307.5 | -20 (-0.86%) | 16,600 |
21 Oct 2021 | JPY | 2,442.5 | 2,500 | 2,327.5 | 2,327.5 | 2,327.5 | -142.5 (-5.77%) | 42,200 |