Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2021 | JPY | 5,740 | 5,850 | 5,660 | 5,800 | 5,800 | +90 (+1.58%) | 106,000 |
7 Dec 2021 | JPY | 5,540 | 5,710 | 5,480 | 5,710 | 5,710 | +360 (+6.73%) | 118,500 |
6 Dec 2021 | JPY | 5,400 | 5,470 | 5,260 | 5,350 | 5,350 | -150 (-2.73%) | 92,900 |
3 Dec 2021 | JPY | 5,210 | 5,500 | 5,090 | 5,500 | 5,500 | +370 (+7.21%) | 194,500 |
2 Dec 2021 | JPY | 5,530 | 5,620 | 5,110 | 5,130 | 5,130 | -530 (-9.36%) | 300,500 |
1 Dec 2021 | JPY | 5,700 | 5,730 | 5,400 | 5,660 | 5,660 | 0.0 (0.0%) | 149,200 |
30 Nov 2021 | JPY | 5,890 | 5,950 | 5,630 | 5,660 | 5,660 | +50 (+0.89%) | 137,600 |
29 Nov 2021 | JPY | 5,770 | 5,910 | 5,580 | 5,610 | 5,610 | -360 (-6.03%) | 175,400 |
26 Nov 2021 | JPY | 6,010 | 6,080 | 5,860 | 5,970 | 5,970 | -90 (-1.49%) | 126,300 |
25 Nov 2021 | JPY | 5,830 | 6,100 | 5,810 | 6,060 | 6,060 | +280 (+4.84%) | 153,400 |
24 Nov 2021 | JPY | 5,840 | 5,870 | 5,710 | 5,780 | 5,780 | -160 (-2.69%) | 127,100 |
22 Nov 2021 | JPY | 5,970 | 6,070 | 5,860 | 5,940 | 5,940 | +40 (+0.68%) | 93,500 |
19 Nov 2021 | JPY | 5,910 | 5,940 | 5,740 | 5,900 | 5,900 | +50 (+0.85%) | 143,200 |
18 Nov 2021 | JPY | 5,810 | 5,900 | 5,710 | 5,850 | 5,850 | -10 (-0.17%) | 125,400 |
17 Nov 2021 | JPY | 6,000 | 6,100 | 5,820 | 5,860 | 5,860 | -70 (-1.18%) | 187,300 |
16 Nov 2021 | JPY | 5,680 | 5,990 | 5,650 | 5,930 | 5,930 | +240 (+4.22%) | 211,300 |
15 Nov 2021 | JPY | 5,670 | 5,790 | 5,610 | 5,690 | 5,690 | +150 (+2.71%) | 140,300 |
12 Nov 2021 | JPY | 5,830 | 5,860 | 5,530 | 5,540 | 5,540 | -340 (-5.78%) | 231,700 |
11 Nov 2021 | JPY | 5,590 | 5,920 | 5,550 | 5,880 | 5,880 | +230 (+4.07%) | 225,900 |
10 Nov 2021 | JPY | 5,440 | 5,700 | 5,420 | 5,650 | 5,650 | +110 (+1.99%) | 129,700 |
9 Nov 2021 | JPY | 5,800 | 5,800 | 5,460 | 5,540 | 5,540 | -290 (-4.97%) | 207,000 |
8 Nov 2021 | JPY | 5,730 | 5,890 | 5,660 | 5,830 | 5,830 | +200 (+3.55%) | 250,300 |
5 Nov 2021 | JPY | 5,600 | 5,750 | 5,480 | 5,630 | 5,630 | -70 (-1.23%) | 183,200 |
4 Nov 2021 | JPY | 5,390 | 5,700 | 5,340 | 5,700 | 5,700 | +450 (+8.57%) | 373,800 |
2 Nov 2021 | JPY | 5,300 | 5,570 | 5,230 | 5,250 | 5,250 | +250 (+5%) | 867,100 |
1 Nov 2021 | JPY | 5,000 | 5,000 | 5,000 | 5,000 | 5,000 | +700 (+16.28%) | 65,200 |
29 Oct 2021 | JPY | 4,285 | 4,305 | 4,185 | 4,300 | 4,300 | -55 (-1.26%) | 54,700 |
28 Oct 2021 | JPY | 4,280 | 4,370 | 4,250 | 4,355 | 4,355 | +5 (+0.11%) | 38,200 |
27 Oct 2021 | JPY | 4,325 | 4,360 | 4,315 | 4,350 | 4,350 | -20 (-0.46%) | 21,800 |
26 Oct 2021 | JPY | 4,300 | 4,380 | 4,280 | 4,370 | 4,370 | +120 (+2.82%) | 60,000 |