Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2021 | JPY | 2,860 | 2,905 | 2,824 | 2,841 | 2,841 | -64 (-2.20%) | 151,200 |
9 Dec 2021 | JPY | 2,901 | 2,996 | 2,890 | 2,905 | 2,905 | -25 (-0.85%) | 175,300 |
8 Dec 2021 | JPY | 2,964 | 2,978 | 2,905 | 2,930 | 2,930 | +93 (+3.28%) | 265,600 |
7 Dec 2021 | JPY | 2,826 | 2,860 | 2,789 | 2,837 | 2,837 | +61 (+2.20%) | 159,800 |
6 Dec 2021 | JPY | 2,854 | 2,854 | 2,742 | 2,776 | 2,776 | -128 (-4.41%) | 243,800 |
3 Dec 2021 | JPY | 2,855 | 2,904 | 2,768 | 2,904 | 2,904 | +20 (+0.69%) | 264,200 |
2 Dec 2021 | JPY | 3,000 | 3,025 | 2,875 | 2,884 | 2,884 | -105 (-3.51%) | 285,800 |
1 Dec 2021 | JPY | 3,045 | 3,070 | 2,904 | 2,989 | 2,989 | -4 (-0.13%) | 290,800 |
30 Nov 2021 | JPY | 3,060 | 3,095 | 2,981 | 2,993 | 2,993 | +41 (+1.39%) | 301,000 |
29 Nov 2021 | JPY | 2,815 | 3,095 | 2,815 | 2,952 | 2,952 | +37 (+1.27%) | 470,600 |
26 Nov 2021 | JPY | 3,005 | 3,005 | 2,901 | 2,915 | 2,915 | -95 (-3.16%) | 216,900 |
25 Nov 2021 | JPY | 3,005 | 3,100 | 2,970 | 3,010 | 3,010 | -45 (-1.47%) | 268,300 |
24 Nov 2021 | JPY | 3,110 | 3,150 | 3,030 | 3,055 | 3,055 | -160 (-4.98%) | 329,900 |
22 Nov 2021 | JPY | 3,225 | 3,295 | 3,130 | 3,215 | 3,215 | -10 (-0.31%) | 291,700 |
19 Nov 2021 | JPY | 3,260 | 3,360 | 3,120 | 3,225 | 3,225 | +10 (+0.31%) | 471,300 |
18 Nov 2021 | JPY | 3,195 | 3,265 | 3,110 | 3,215 | 3,215 | +15 (+0.47%) | 533,100 |
17 Nov 2021 | JPY | 3,075 | 3,235 | 3,060 | 3,200 | 3,200 | +155 (+5.09%) | 713,100 |
16 Nov 2021 | JPY | 2,799 | 3,050 | 2,774 | 3,045 | 3,045 | +245 (+8.75%) | 810,600 |
15 Nov 2021 | JPY | 2,800 | 2,859 | 2,740 | 2,800 | 2,800 | +85 (+3.13%) | 624,500 |
12 Nov 2021 | JPY | 2,555 | 2,722 | 2,542 | 2,715 | 2,715 | +191 (+7.57%) | 597,700 |
11 Nov 2021 | JPY | 2,315 | 2,554 | 2,294 | 2,524 | 2,524 | +184 (+7.86%) | 637,700 |
10 Nov 2021 | JPY | 2,349 | 2,394 | 2,307 | 2,340 | 2,340 | -26 (-1.10%) | 148,800 |
9 Nov 2021 | JPY | 2,401 | 2,451 | 2,363 | 2,366 | 2,366 | -56 (-2.31%) | 164,600 |
8 Nov 2021 | JPY | 2,479 | 2,480 | 2,385 | 2,422 | 2,422 | -21 (-0.86%) | 204,000 |
5 Nov 2021 | JPY | 2,445 | 2,484 | 2,432 | 2,443 | 2,443 | +2 (+0.08%) | 282,400 |
4 Nov 2021 | JPY | 2,441 | 2,465 | 2,415 | 2,441 | 2,441 | +50 (+2.09%) | 265,600 |
2 Nov 2021 | JPY | 2,353 | 2,433 | 2,343 | 2,391 | 2,391 | +48 (+2.05%) | 362,300 |
1 Nov 2021 | JPY | 2,271 | 2,356 | 2,253 | 2,343 | 2,343 | +134 (+6.07%) | 426,700 |
29 Oct 2021 | JPY | 2,270 | 2,285 | 2,205 | 2,209 | 2,209 | -76 (-3.33%) | 278,100 |
28 Oct 2021 | JPY | 2,252 | 2,306 | 2,241 | 2,285 | 2,285 | +9 (+0.40%) | 281,900 |