Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2021 | JPY | 8,290 | 8,400 | 8,150 | 8,330 | 8,330 | +320 (+4.00%) | 302,100 |
7 Dec 2021 | JPY | 7,990 | 8,080 | 7,880 | 8,010 | 8,010 | +200 (+2.56%) | 326,800 |
6 Dec 2021 | JPY | 8,390 | 8,410 | 7,640 | 7,810 | 7,810 | -730 (-8.55%) | 540,400 |
3 Dec 2021 | JPY | 8,300 | 8,550 | 8,160 | 8,540 | 8,540 | +130 (+1.55%) | 296,300 |
2 Dec 2021 | JPY | 8,200 | 8,590 | 8,180 | 8,410 | 8,410 | +80 (+0.96%) | 320,300 |
1 Dec 2021 | JPY | 9,000 | 9,120 | 8,330 | 8,330 | 8,330 | -790 (-8.66%) | 571,500 |
30 Nov 2021 | JPY | 9,270 | 9,300 | 8,960 | 9,120 | 9,120 | -150 (-1.62%) | 394,800 |
29 Nov 2021 | JPY | 9,240 | 9,470 | 9,150 | 9,270 | 9,270 | +30 (+0.32%) | 436,900 |
26 Nov 2021 | JPY | 9,290 | 9,380 | 9,120 | 9,240 | 9,240 | 0.0 (0.0%) | 275,100 |
25 Nov 2021 | JPY | 9,360 | 9,470 | 9,190 | 9,240 | 9,240 | -180 (-1.91%) | 440,000 |
24 Nov 2021 | JPY | 9,300 | 9,430 | 8,830 | 9,420 | 9,420 | +440 (+4.90%) | 1,105,000 |
22 Nov 2021 | JPY | 8,580 | 9,090 | 8,550 | 8,980 | 8,980 | +360 (+4.18%) | 247,300 |
19 Nov 2021 | JPY | 8,660 | 8,760 | 8,520 | 8,620 | 8,620 | -40 (-0.46%) | 133,000 |
18 Nov 2021 | JPY | 8,700 | 8,720 | 8,490 | 8,660 | 8,660 | -50 (-0.57%) | 155,400 |
17 Nov 2021 | JPY | 9,070 | 9,090 | 8,640 | 8,710 | 8,710 | -290 (-3.22%) | 246,500 |
16 Nov 2021 | JPY | 8,700 | 9,050 | 8,680 | 9,000 | 9,000 | +350 (+4.05%) | 327,300 |
15 Nov 2021 | JPY | 8,200 | 8,690 | 8,180 | 8,650 | 8,650 | +560 (+6.92%) | 299,500 |
12 Nov 2021 | JPY | 8,180 | 8,220 | 7,970 | 8,090 | 8,090 | -120 (-1.46%) | 308,300 |
11 Nov 2021 | JPY | 8,280 | 8,490 | 8,150 | 8,210 | 8,210 | -110 (-1.32%) | 175,600 |
10 Nov 2021 | JPY | 7,880 | 8,380 | 7,770 | 8,320 | 8,320 | +410 (+5.18%) | 269,600 |
9 Nov 2021 | JPY | 8,230 | 8,290 | 7,850 | 7,910 | 7,910 | -320 (-3.89%) | 363,500 |
8 Nov 2021 | JPY | 8,380 | 8,640 | 8,190 | 8,230 | 8,230 | -450 (-5.18%) | 414,100 |
5 Nov 2021 | JPY | 8,700 | 8,770 | 8,460 | 8,680 | 8,680 | +50 (+0.58%) | 173,100 |
4 Nov 2021 | JPY | 8,660 | 8,770 | 8,560 | 8,630 | 8,630 | +120 (+1.41%) | 243,500 |
2 Nov 2021 | JPY | 8,740 | 8,790 | 8,430 | 8,510 | 8,510 | -230 (-2.63%) | 227,500 |
1 Nov 2021 | JPY | 8,730 | 8,760 | 8,600 | 8,740 | 8,740 | +200 (+2.34%) | 137,900 |
29 Oct 2021 | JPY | 8,500 | 8,540 | 8,310 | 8,540 | 8,540 | -20 (-0.23%) | 227,900 |
28 Oct 2021 | JPY | 8,440 | 8,570 | 8,230 | 8,560 | 8,560 | +180 (+2.15%) | 187,300 |
27 Oct 2021 | JPY | 8,480 | 8,600 | 8,350 | 8,380 | 8,380 | -180 (-2.10%) | 238,800 |
26 Oct 2021 | JPY | 8,650 | 8,650 | 8,420 | 8,560 | 8,560 | +40 (+0.47%) | 232,300 |