Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2021 | JPY | 5,170 | 5,340 | 5,110 | 5,320 | 5,320 | +210 (+4.11%) | 103,800 |
2 Dec 2021 | JPY | 5,300 | 5,360 | 5,110 | 5,110 | 5,110 | -220 (-4.13%) | 100,200 |
1 Dec 2021 | JPY | 5,520 | 5,550 | 5,220 | 5,330 | 5,330 | -170 (-3.09%) | 178,600 |
30 Nov 2021 | JPY | 5,700 | 5,730 | 5,470 | 5,500 | 5,500 | -130 (-2.31%) | 127,400 |
29 Nov 2021 | JPY | 5,610 | 5,740 | 5,610 | 5,630 | 5,630 | -120 (-2.09%) | 66,400 |
26 Nov 2021 | JPY | 5,760 | 5,810 | 5,700 | 5,750 | 5,750 | -10 (-0.17%) | 61,800 |
25 Nov 2021 | JPY | 5,730 | 5,830 | 5,690 | 5,760 | 5,760 | +190 (+3.41%) | 76,800 |
24 Nov 2021 | JPY | 5,780 | 5,830 | 5,570 | 5,570 | 5,570 | -300 (-5.11%) | 92,600 |
22 Nov 2021 | JPY | 5,970 | 6,070 | 5,870 | 5,870 | 5,870 | -160 (-2.65%) | 82,700 |
19 Nov 2021 | JPY | 6,130 | 6,180 | 5,960 | 6,030 | 6,030 | -100 (-1.63%) | 47,000 |
18 Nov 2021 | JPY | 6,030 | 6,160 | 6,030 | 6,130 | 6,130 | +100 (+1.66%) | 55,500 |
17 Nov 2021 | JPY | 6,050 | 6,150 | 6,030 | 6,030 | 6,030 | +60 (+1.01%) | 89,800 |
16 Nov 2021 | JPY | 5,850 | 6,010 | 5,840 | 5,970 | 5,970 | +110 (+1.88%) | 94,000 |
15 Nov 2021 | JPY | 5,890 | 5,970 | 5,830 | 5,860 | 5,860 | +90 (+1.56%) | 95,000 |
12 Nov 2021 | JPY | 5,630 | 5,790 | 5,630 | 5,770 | 5,770 | +110 (+1.94%) | 75,900 |
11 Nov 2021 | JPY | 5,630 | 5,860 | 5,600 | 5,660 | 5,660 | -70 (-1.22%) | 168,300 |
10 Nov 2021 | JPY | 5,940 | 5,970 | 5,690 | 5,730 | 5,730 | -210 (-3.54%) | 173,500 |
9 Nov 2021 | JPY | 5,980 | 6,150 | 5,900 | 5,940 | 5,940 | -190 (-3.10%) | 216,500 |
8 Nov 2021 | JPY | 6,240 | 6,360 | 6,110 | 6,130 | 6,130 | -140 (-2.23%) | 161,700 |
5 Nov 2021 | JPY | 5,980 | 6,290 | 5,970 | 6,270 | 6,270 | -10 (-0.16%) | 202,600 |
4 Nov 2021 | JPY | 6,290 | 6,350 | 6,130 | 6,280 | 6,280 | +10 (+0.16%) | 163,300 |
2 Nov 2021 | JPY | 6,510 | 6,680 | 6,240 | 6,270 | 6,270 | -340 (-5.14%) | 177,800 |
1 Nov 2021 | JPY | 6,200 | 6,820 | 6,120 | 6,610 | 6,610 | +200 (+3.12%) | 246,700 |
29 Oct 2021 | JPY | 6,380 | 6,430 | 6,270 | 6,410 | 6,410 | +30 (+0.47%) | 83,300 |
28 Oct 2021 | JPY | 6,310 | 6,410 | 6,230 | 6,380 | 6,380 | +40 (+0.63%) | 75,700 |
27 Oct 2021 | JPY | 6,370 | 6,410 | 6,250 | 6,340 | 6,340 | -130 (-2.01%) | 59,900 |
26 Oct 2021 | JPY | 6,410 | 6,500 | 6,330 | 6,470 | 6,470 | +150 (+2.37%) | 76,800 |
25 Oct 2021 | JPY | 6,250 | 6,320 | 6,170 | 6,320 | 6,320 | -10 (-0.16%) | 75,000 |
22 Oct 2021 | JPY | 6,280 | 6,340 | 6,190 | 6,330 | 6,330 | -20 (-0.31%) | 85,700 |
21 Oct 2021 | JPY | 6,500 | 6,550 | 6,350 | 6,350 | 6,350 | -120 (-1.85%) | 108,200 |