Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2021 | JPY | 4,975 | 4,975 | 4,810 | 4,820 | 4,820 | -180 (-3.60%) | 48,600 |
9 Dec 2021 | JPY | 5,080 | 5,130 | 5,000 | 5,000 | 5,000 | -80 (-1.57%) | 28,300 |
8 Dec 2021 | JPY | 5,220 | 5,280 | 5,080 | 5,080 | 5,080 | -70 (-1.36%) | 39,200 |
7 Dec 2021 | JPY | 5,160 | 5,230 | 5,080 | 5,150 | 5,150 | +60 (+1.18%) | 27,200 |
6 Dec 2021 | JPY | 5,340 | 5,340 | 5,080 | 5,090 | 5,090 | -110 (-2.12%) | 32,500 |
3 Dec 2021 | JPY | 5,460 | 5,460 | 5,130 | 5,200 | 5,200 | -150 (-2.80%) | 40,600 |
2 Dec 2021 | JPY | 5,340 | 5,500 | 5,310 | 5,350 | 5,350 | 0.0 (0.0%) | 49,000 |
1 Dec 2021 | JPY | 5,020 | 5,400 | 4,960 | 5,350 | 5,350 | +340 (+6.79%) | 88,300 |
30 Nov 2021 | JPY | 5,050 | 5,230 | 5,010 | 5,010 | 5,010 | 0.0 (0.0%) | 38,900 |
29 Nov 2021 | JPY | 4,990 | 5,220 | 4,910 | 5,010 | 5,010 | -80 (-1.57%) | 44,500 |
26 Nov 2021 | JPY | 5,240 | 5,300 | 4,945 | 5,090 | 5,090 | -50 (-0.97%) | 51,700 |
25 Nov 2021 | JPY | 5,280 | 5,300 | 5,100 | 5,140 | 5,140 | -140 (-2.65%) | 34,100 |
24 Nov 2021 | JPY | 5,420 | 5,430 | 5,260 | 5,280 | 5,280 | -200 (-3.65%) | 44,500 |
22 Nov 2021 | JPY | 5,510 | 5,550 | 5,430 | 5,480 | 5,480 | -70 (-1.26%) | 29,300 |
19 Nov 2021 | JPY | 5,610 | 5,630 | 5,480 | 5,550 | 5,550 | -60 (-1.07%) | 56,000 |
18 Nov 2021 | JPY | 5,570 | 5,650 | 5,410 | 5,610 | 5,610 | +120 (+2.19%) | 74,300 |
17 Nov 2021 | JPY | 5,840 | 5,840 | 5,460 | 5,490 | 5,490 | -290 (-5.02%) | 87,300 |
16 Nov 2021 | JPY | 5,850 | 5,880 | 5,690 | 5,780 | 5,780 | -140 (-2.36%) | 97,100 |
15 Nov 2021 | JPY | 5,900 | 6,050 | 5,730 | 5,920 | 5,920 | +90 (+1.54%) | 153,200 |
12 Nov 2021 | JPY | 5,510 | 5,830 | 5,470 | 5,830 | 5,830 | +330 (+6%) | 140,400 |
11 Nov 2021 | JPY | 5,420 | 5,670 | 5,270 | 5,500 | 5,500 | -70 (-1.26%) | 147,600 |
10 Nov 2021 | JPY | 5,200 | 5,740 | 5,200 | 5,570 | 5,570 | +560 (+11.18%) | 396,200 |
9 Nov 2021 | JPY | 4,935 | 5,080 | 4,870 | 5,010 | 5,010 | +145 (+2.98%) | 77,700 |
8 Nov 2021 | JPY | 5,050 | 5,060 | 4,850 | 4,865 | 4,865 | -60 (-1.22%) | 52,100 |
5 Nov 2021 | JPY | 5,000 | 5,020 | 4,830 | 4,925 | 4,925 | -5 (-0.10%) | 58,700 |
4 Nov 2021 | JPY | 4,970 | 5,170 | 4,860 | 4,930 | 4,930 | +240 (+5.12%) | 256,800 |
2 Nov 2021 | JPY | 4,635 | 4,710 | 4,600 | 4,690 | 4,690 | +90 (+1.96%) | 46,600 |
1 Nov 2021 | JPY | 4,640 | 4,725 | 4,600 | 4,600 | 4,600 | +30 (+0.66%) | 78,900 |
29 Oct 2021 | JPY | 4,610 | 4,670 | 4,565 | 4,570 | 4,570 | -90 (-1.93%) | 44,500 |
28 Oct 2021 | JPY | 4,590 | 4,695 | 4,510 | 4,660 | 4,660 | +75 (+1.64%) | 78,300 |