Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2021 | JPY | 5,470 | 5,600 | 5,290 | 5,430 | 5,430 | -570 (-9.50%) | 497,300 |
9 Dec 2021 | JPY | 6,280 | 6,380 | 5,970 | 6,000 | 6,000 | -300 (-4.76%) | 234,300 |
8 Dec 2021 | JPY | 6,150 | 6,380 | 6,150 | 6,300 | 6,300 | +310 (+5.18%) | 204,000 |
7 Dec 2021 | JPY | 5,960 | 6,030 | 5,910 | 5,990 | 5,990 | +130 (+2.22%) | 146,300 |
6 Dec 2021 | JPY | 6,060 | 6,110 | 5,750 | 5,860 | 5,860 | -260 (-4.25%) | 185,900 |
3 Dec 2021 | JPY | 6,040 | 6,160 | 6,020 | 6,120 | 6,120 | +80 (+1.32%) | 120,600 |
2 Dec 2021 | JPY | 6,070 | 6,160 | 6,000 | 6,040 | 6,040 | -130 (-2.11%) | 120,600 |
1 Dec 2021 | JPY | 6,230 | 6,260 | 6,060 | 6,170 | 6,170 | -90 (-1.44%) | 128,600 |
30 Nov 2021 | JPY | 6,620 | 6,710 | 6,230 | 6,260 | 6,260 | -460 (-6.85%) | 235,200 |
29 Nov 2021 | JPY | 6,710 | 6,920 | 6,650 | 6,720 | 6,720 | -140 (-2.04%) | 123,100 |
26 Nov 2021 | JPY | 7,180 | 7,190 | 6,840 | 6,860 | 6,860 | -280 (-3.92%) | 81,100 |
25 Nov 2021 | JPY | 7,020 | 7,240 | 7,020 | 7,140 | 7,140 | +220 (+3.18%) | 79,000 |
24 Nov 2021 | JPY | 7,010 | 7,020 | 6,850 | 6,920 | 6,920 | +10 (+0.14%) | 68,400 |
22 Nov 2021 | JPY | 6,930 | 6,960 | 6,790 | 6,910 | 6,910 | -130 (-1.85%) | 108,400 |
19 Nov 2021 | JPY | 7,260 | 7,280 | 6,990 | 7,040 | 7,040 | -220 (-3.03%) | 93,900 |
18 Nov 2021 | JPY | 7,240 | 7,310 | 7,210 | 7,260 | 7,260 | +70 (+0.97%) | 74,600 |
17 Nov 2021 | JPY | 7,240 | 7,290 | 7,170 | 7,190 | 7,190 | +30 (+0.42%) | 85,600 |
16 Nov 2021 | JPY | 7,230 | 7,240 | 7,060 | 7,160 | 7,160 | -70 (-0.97%) | 74,900 |
15 Nov 2021 | JPY | 7,070 | 7,260 | 7,060 | 7,230 | 7,230 | +190 (+2.70%) | 101,100 |
12 Nov 2021 | JPY | 6,900 | 7,040 | 6,900 | 7,040 | 7,040 | +150 (+2.18%) | 64,500 |
11 Nov 2021 | JPY | 6,870 | 6,920 | 6,720 | 6,890 | 6,890 | +60 (+0.88%) | 60,900 |
10 Nov 2021 | JPY | 6,750 | 6,890 | 6,750 | 6,830 | 6,830 | +80 (+1.19%) | 66,500 |
9 Nov 2021 | JPY | 6,860 | 6,880 | 6,690 | 6,750 | 6,750 | -110 (-1.60%) | 68,300 |
8 Nov 2021 | JPY | 6,990 | 7,070 | 6,760 | 6,860 | 6,860 | +260 (+3.94%) | 176,800 |
5 Nov 2021 | JPY | 6,490 | 6,670 | 6,490 | 6,600 | 6,600 | +200 (+3.13%) | 106,500 |
4 Nov 2021 | JPY | 6,360 | 6,430 | 6,250 | 6,400 | 6,400 | +20 (+0.31%) | 91,300 |
2 Nov 2021 | JPY | 6,450 | 6,640 | 6,380 | 6,380 | 6,380 | -170 (-2.60%) | 104,500 |
1 Nov 2021 | JPY | 6,450 | 6,550 | 6,370 | 6,550 | 6,550 | +280 (+4.47%) | 145,500 |
29 Oct 2021 | JPY | 6,110 | 6,270 | 6,060 | 6,270 | 6,270 | +150 (+2.45%) | 127,300 |
28 Oct 2021 | JPY | 6,130 | 6,220 | 6,070 | 6,120 | 6,120 | -60 (-0.97%) | 106,300 |