Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2021 | JPY | 3,780 | 3,800 | 3,730 | 3,775 | 3,775 | +25 (+0.67%) | 91,800 |
2 Dec 2021 | JPY | 3,735 | 3,815 | 3,725 | 3,750 | 3,750 | -10 (-0.27%) | 86,200 |
1 Dec 2021 | JPY | 3,695 | 3,770 | 3,655 | 3,760 | 3,760 | +80 (+2.17%) | 106,800 |
30 Nov 2021 | JPY | 3,665 | 3,760 | 3,665 | 3,680 | 3,680 | +60 (+1.66%) | 139,900 |
29 Nov 2021 | JPY | 3,590 | 3,695 | 3,580 | 3,620 | 3,620 | -65 (-1.76%) | 132,600 |
26 Nov 2021 | JPY | 3,735 | 3,775 | 3,660 | 3,685 | 3,685 | -55 (-1.47%) | 143,800 |
25 Nov 2021 | JPY | 3,765 | 3,780 | 3,665 | 3,740 | 3,740 | -15 (-0.40%) | 163,300 |
24 Nov 2021 | JPY | 3,800 | 3,815 | 3,730 | 3,755 | 3,755 | -110 (-2.85%) | 100,800 |
22 Nov 2021 | JPY | 3,815 | 3,890 | 3,815 | 3,865 | 3,865 | 0.0 (0.0%) | 75,100 |
19 Nov 2021 | JPY | 3,880 | 3,900 | 3,810 | 3,865 | 3,865 | -20 (-0.51%) | 90,600 |
18 Nov 2021 | JPY | 3,965 | 3,985 | 3,855 | 3,885 | 3,885 | -65 (-1.65%) | 86,200 |
17 Nov 2021 | JPY | 4,030 | 4,065 | 3,940 | 3,950 | 3,950 | -85 (-2.11%) | 74,400 |
16 Nov 2021 | JPY | 4,090 | 4,130 | 4,020 | 4,035 | 4,035 | -80 (-1.94%) | 97,900 |
15 Nov 2021 | JPY | 4,205 | 4,210 | 4,080 | 4,115 | 4,115 | -20 (-0.48%) | 126,400 |
12 Nov 2021 | JPY | 4,010 | 4,160 | 4,005 | 4,135 | 4,135 | +175 (+4.42%) | 132,400 |
11 Nov 2021 | JPY | 3,910 | 4,000 | 3,910 | 3,960 | 3,960 | -5 (-0.13%) | 31,100 |
10 Nov 2021 | JPY | 3,915 | 3,990 | 3,895 | 3,965 | 3,965 | +10 (+0.25%) | 50,800 |
9 Nov 2021 | JPY | 4,015 | 4,105 | 3,955 | 3,955 | 3,955 | -65 (-1.62%) | 54,000 |
8 Nov 2021 | JPY | 4,065 | 4,105 | 4,005 | 4,020 | 4,020 | -100 (-2.43%) | 64,000 |
5 Nov 2021 | JPY | 4,080 | 4,160 | 4,080 | 4,120 | 4,120 | +25 (+0.61%) | 52,900 |
4 Nov 2021 | JPY | 4,055 | 4,120 | 4,010 | 4,095 | 4,095 | +75 (+1.87%) | 97,000 |
2 Nov 2021 | JPY | 4,045 | 4,085 | 3,990 | 4,020 | 4,020 | -50 (-1.23%) | 91,800 |
1 Nov 2021 | JPY | 4,045 | 4,070 | 4,000 | 4,070 | 4,070 | +95 (+2.39%) | 100,700 |
29 Oct 2021 | JPY | 3,950 | 4,060 | 3,870 | 3,975 | 3,975 | -120 (-2.93%) | 169,000 |
28 Oct 2021 | JPY | 4,035 | 4,110 | 4,015 | 4,095 | 4,095 | +40 (+0.99%) | 124,300 |
27 Oct 2021 | JPY | 4,045 | 4,070 | 4,010 | 4,055 | 4,055 | +10 (+0.25%) | 50,900 |
26 Oct 2021 | JPY | 4,030 | 4,065 | 4,005 | 4,045 | 4,045 | +85 (+2.15%) | 39,500 |
25 Oct 2021 | JPY | 3,875 | 3,975 | 3,875 | 3,960 | 3,960 | -10 (-0.25%) | 73,400 |
22 Oct 2021 | JPY | 3,950 | 4,010 | 3,910 | 3,970 | 3,970 | +30 (+0.76%) | 78,600 |
21 Oct 2021 | JPY | 3,970 | 3,990 | 3,940 | 3,940 | 3,940 | -100 (-2.48%) | 60,800 |