Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2021 | JPY | 4,035 | 4,090 | 3,990 | 4,090 | 4,090 | +80 (+2.00%) | 219,400 |
2 Dec 2021 | JPY | 3,970 | 4,055 | 3,970 | 4,010 | 4,010 | -10 (-0.25%) | 229,000 |
1 Dec 2021 | JPY | 3,975 | 4,055 | 3,945 | 4,020 | 4,020 | +35 (+0.88%) | 224,200 |
30 Nov 2021 | JPY | 4,050 | 4,080 | 3,975 | 3,985 | 3,985 | -25 (-0.62%) | 844,000 |
29 Nov 2021 | JPY | 3,955 | 4,065 | 3,955 | 4,010 | 4,010 | -60 (-1.47%) | 228,300 |
26 Nov 2021 | JPY | 4,090 | 4,090 | 4,020 | 4,070 | 4,070 | -60 (-1.45%) | 206,100 |
25 Nov 2021 | JPY | 4,160 | 4,165 | 4,110 | 4,130 | 4,130 | -15 (-0.36%) | 150,900 |
24 Nov 2021 | JPY | 4,220 | 4,240 | 4,120 | 4,145 | 4,145 | -110 (-2.59%) | 206,900 |
22 Nov 2021 | JPY | 4,250 | 4,255 | 4,185 | 4,255 | 4,255 | -50 (-1.16%) | 225,800 |
19 Nov 2021 | JPY | 4,330 | 4,340 | 4,265 | 4,305 | 4,305 | -35 (-0.81%) | 184,600 |
18 Nov 2021 | JPY | 4,360 | 4,410 | 4,330 | 4,340 | 4,340 | -30 (-0.69%) | 138,600 |
17 Nov 2021 | JPY | 4,350 | 4,385 | 4,275 | 4,370 | 4,370 | +70 (+1.63%) | 180,700 |
16 Nov 2021 | JPY | 4,375 | 4,380 | 4,280 | 4,300 | 4,300 | -65 (-1.49%) | 213,200 |
15 Nov 2021 | JPY | 4,380 | 4,425 | 4,350 | 4,365 | 4,365 | +10 (+0.23%) | 126,700 |
12 Nov 2021 | JPY | 4,275 | 4,370 | 4,275 | 4,355 | 4,355 | +60 (+1.40%) | 166,400 |
11 Nov 2021 | JPY | 4,285 | 4,315 | 4,265 | 4,295 | 4,295 | -5 (-0.12%) | 88,600 |
10 Nov 2021 | JPY | 4,295 | 4,345 | 4,265 | 4,300 | 4,300 | -45 (-1.04%) | 165,200 |
9 Nov 2021 | JPY | 4,445 | 4,445 | 4,345 | 4,345 | 4,345 | -100 (-2.25%) | 227,300 |
8 Nov 2021 | JPY | 4,500 | 4,520 | 4,370 | 4,445 | 4,445 | -65 (-1.44%) | 231,000 |
5 Nov 2021 | JPY | 4,585 | 4,595 | 4,455 | 4,510 | 4,510 | -40 (-0.88%) | 221,100 |
4 Nov 2021 | JPY | 4,510 | 4,565 | 4,475 | 4,550 | 4,550 | +170 (+3.88%) | 271,800 |
2 Nov 2021 | JPY | 4,425 | 4,425 | 4,375 | 4,380 | 4,380 | -80 (-1.79%) | 142,300 |
1 Nov 2021 | JPY | 4,490 | 4,490 | 4,395 | 4,460 | 4,460 | +95 (+2.18%) | 175,000 |
29 Oct 2021 | JPY | 4,370 | 4,390 | 4,310 | 4,365 | 4,365 | +15 (+0.34%) | 237,300 |
28 Oct 2021 | JPY | 4,400 | 4,405 | 4,300 | 4,350 | 4,350 | -100 (-2.25%) | 299,100 |
27 Oct 2021 | JPY | 4,430 | 4,480 | 4,390 | 4,450 | 4,450 | -25 (-0.56%) | 207,900 |
26 Oct 2021 | JPY | 4,405 | 4,515 | 4,400 | 4,475 | 4,475 | +120 (+2.76%) | 283,800 |
25 Oct 2021 | JPY | 4,265 | 4,395 | 4,265 | 4,355 | 4,355 | +50 (+1.16%) | 268,200 |
22 Oct 2021 | JPY | 4,290 | 4,370 | 4,290 | 4,305 | 4,305 | +15 (+0.35%) | 238,000 |
21 Oct 2021 | JPY | 4,335 | 4,380 | 4,290 | 4,290 | 4,290 | -110 (-2.50%) | 279,300 |