Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2021 | JPY | 3,555 | 3,575 | 3,510 | 3,530 | 3,530 | 0.0 (0.0%) | 232,100 |
9 Dec 2021 | JPY | 3,575 | 3,610 | 3,510 | 3,530 | 3,530 | -10 (-0.28%) | 284,600 |
8 Dec 2021 | JPY | 3,610 | 3,615 | 3,525 | 3,540 | 3,540 | -40 (-1.12%) | 279,500 |
7 Dec 2021 | JPY | 3,560 | 3,585 | 3,515 | 3,580 | 3,580 | +50 (+1.42%) | 299,700 |
6 Dec 2021 | JPY | 3,540 | 3,555 | 3,505 | 3,530 | 3,530 | -10 (-0.28%) | 239,500 |
3 Dec 2021 | JPY | 3,515 | 3,545 | 3,470 | 3,540 | 3,540 | +20 (+0.57%) | 343,400 |
2 Dec 2021 | JPY | 3,490 | 3,545 | 3,480 | 3,520 | 3,520 | +40 (+1.15%) | 309,100 |
1 Dec 2021 | JPY | 3,400 | 3,490 | 3,390 | 3,480 | 3,480 | +55 (+1.61%) | 418,100 |
30 Nov 2021 | JPY | 3,460 | 3,540 | 3,425 | 3,425 | 3,425 | -5 (-0.15%) | 851,300 |
29 Nov 2021 | JPY | 3,540 | 3,555 | 3,430 | 3,430 | 3,430 | -130 (-3.65%) | 477,400 |
26 Nov 2021 | JPY | 3,630 | 3,640 | 3,540 | 3,560 | 3,560 | -55 (-1.52%) | 316,500 |
25 Nov 2021 | JPY | 3,600 | 3,655 | 3,595 | 3,615 | 3,615 | +10 (+0.28%) | 344,100 |
24 Nov 2021 | JPY | 3,560 | 3,625 | 3,555 | 3,605 | 3,605 | -10 (-0.28%) | 451,300 |
22 Nov 2021 | JPY | 3,560 | 3,625 | 3,545 | 3,615 | 3,615 | +55 (+1.54%) | 360,000 |
19 Nov 2021 | JPY | 3,585 | 3,610 | 3,555 | 3,560 | 3,560 | +55 (+1.57%) | 332,900 |
18 Nov 2021 | JPY | 3,465 | 3,535 | 3,450 | 3,505 | 3,505 | +15 (+0.43%) | 298,600 |
17 Nov 2021 | JPY | 3,455 | 3,500 | 3,435 | 3,490 | 3,490 | +70 (+2.05%) | 261,900 |
16 Nov 2021 | JPY | 3,400 | 3,450 | 3,395 | 3,420 | 3,420 | 0.0 (0.0%) | 257,600 |
15 Nov 2021 | JPY | 3,450 | 3,470 | 3,395 | 3,420 | 3,420 | -30 (-0.87%) | 224,000 |
12 Nov 2021 | JPY | 3,465 | 3,525 | 3,440 | 3,450 | 3,450 | -5 (-0.14%) | 275,700 |
11 Nov 2021 | JPY | 3,470 | 3,490 | 3,445 | 3,455 | 3,455 | -15 (-0.43%) | 284,100 |
10 Nov 2021 | JPY | 3,500 | 3,515 | 3,435 | 3,470 | 3,470 | -95 (-2.66%) | 378,400 |
9 Nov 2021 | JPY | 3,670 | 3,670 | 3,555 | 3,565 | 3,565 | -100 (-2.73%) | 467,200 |
8 Nov 2021 | JPY | 3,625 | 3,695 | 3,625 | 3,665 | 3,665 | +15 (+0.41%) | 377,700 |
5 Nov 2021 | JPY | 3,645 | 3,660 | 3,605 | 3,650 | 3,650 | +20 (+0.55%) | 224,100 |
4 Nov 2021 | JPY | 3,625 | 3,640 | 3,600 | 3,630 | 3,630 | +85 (+2.40%) | 327,100 |
2 Nov 2021 | JPY | 3,580 | 3,580 | 3,530 | 3,545 | 3,545 | -40 (-1.12%) | 235,300 |
1 Nov 2021 | JPY | 3,530 | 3,585 | 3,505 | 3,585 | 3,585 | +145 (+4.22%) | 321,200 |
29 Oct 2021 | JPY | 3,360 | 3,450 | 3,330 | 3,440 | 3,440 | -60 (-1.71%) | 912,100 |
28 Oct 2021 | JPY | 3,490 | 3,565 | 3,480 | 3,500 | 3,500 | +5 (+0.14%) | 1,397,900 |