Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2021 | JPY | 5,150 | 5,180 | 5,100 | 5,110 | 5,110 | -50 (-0.97%) | 21,100 |
9 Dec 2021 | JPY | 5,180 | 5,230 | 5,140 | 5,160 | 5,160 | -20 (-0.39%) | 32,500 |
8 Dec 2021 | JPY | 5,090 | 5,180 | 5,080 | 5,180 | 5,180 | +140 (+2.78%) | 45,900 |
7 Dec 2021 | JPY | 4,940 | 5,040 | 4,920 | 5,040 | 5,040 | +170 (+3.49%) | 41,700 |
6 Dec 2021 | JPY | 4,840 | 4,935 | 4,830 | 4,870 | 4,870 | +20 (+0.41%) | 33,100 |
3 Dec 2021 | JPY | 4,715 | 4,850 | 4,715 | 4,850 | 4,850 | +135 (+2.86%) | 33,300 |
2 Dec 2021 | JPY | 4,620 | 4,750 | 4,605 | 4,715 | 4,715 | -30 (-0.63%) | 54,900 |
1 Dec 2021 | JPY | 4,740 | 4,785 | 4,620 | 4,745 | 4,745 | -55 (-1.15%) | 54,700 |
30 Nov 2021 | JPY | 4,895 | 4,960 | 4,780 | 4,800 | 4,800 | +75 (+1.59%) | 83,400 |
29 Nov 2021 | JPY | 4,795 | 4,825 | 4,710 | 4,725 | 4,725 | -80 (-1.66%) | 46,000 |
26 Nov 2021 | JPY | 4,865 | 4,870 | 4,710 | 4,805 | 4,805 | -60 (-1.23%) | 44,000 |
25 Nov 2021 | JPY | 4,855 | 4,920 | 4,850 | 4,865 | 4,865 | +30 (+0.62%) | 21,700 |
24 Nov 2021 | JPY | 4,950 | 4,950 | 4,815 | 4,835 | 4,835 | -175 (-3.49%) | 38,900 |
22 Nov 2021 | JPY | 5,030 | 5,080 | 5,010 | 5,010 | 5,010 | -10 (-0.20%) | 30,600 |
19 Nov 2021 | JPY | 4,890 | 5,040 | 4,885 | 5,020 | 5,020 | +170 (+3.51%) | 58,700 |
18 Nov 2021 | JPY | 4,910 | 4,910 | 4,765 | 4,850 | 4,850 | -60 (-1.22%) | 32,800 |
17 Nov 2021 | JPY | 4,925 | 4,965 | 4,860 | 4,910 | 4,910 | -15 (-0.30%) | 61,200 |
16 Nov 2021 | JPY | 4,895 | 4,980 | 4,865 | 4,925 | 4,925 | +80 (+1.65%) | 37,900 |
15 Nov 2021 | JPY | 4,935 | 4,950 | 4,800 | 4,845 | 4,845 | -50 (-1.02%) | 24,900 |
12 Nov 2021 | JPY | 4,905 | 4,930 | 4,815 | 4,895 | 4,895 | +180 (+3.82%) | 44,600 |
11 Nov 2021 | JPY | 4,635 | 4,770 | 4,630 | 4,715 | 4,715 | +80 (+1.73%) | 38,900 |
10 Nov 2021 | JPY | 4,675 | 4,675 | 4,565 | 4,635 | 4,635 | -40 (-0.86%) | 24,900 |
9 Nov 2021 | JPY | 4,710 | 4,710 | 4,645 | 4,675 | 4,675 | +20 (+0.43%) | 31,700 |
8 Nov 2021 | JPY | 4,695 | 4,715 | 4,560 | 4,655 | 4,655 | -15 (-0.32%) | 29,900 |
5 Nov 2021 | JPY | 4,780 | 4,855 | 4,665 | 4,670 | 4,670 | +30 (+0.65%) | 88,700 |
4 Nov 2021 | JPY | 4,695 | 4,745 | 4,635 | 4,640 | 4,640 | +85 (+1.87%) | 85,400 |
2 Nov 2021 | JPY | 4,580 | 4,640 | 4,540 | 4,555 | 4,555 | -95 (-2.04%) | 36,600 |
1 Nov 2021 | JPY | 4,620 | 4,695 | 4,610 | 4,650 | 4,650 | +95 (+2.09%) | 43,400 |
29 Oct 2021 | JPY | 4,450 | 4,620 | 4,445 | 4,555 | 4,555 | +60 (+1.33%) | 56,000 |
28 Oct 2021 | JPY | 4,445 | 4,545 | 4,445 | 4,495 | 4,495 | -5 (-0.11%) | 32,900 |