Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2021 | JPY | 2,569 | 2,629 | 2,528 | 2,625 | 2,625 | +99 (+3.92%) | 574,500 |
2 Dec 2021 | JPY | 2,474 | 2,549 | 2,474 | 2,526 | 2,526 | +5 (+0.20%) | 580,400 |
1 Dec 2021 | JPY | 2,485 | 2,533 | 2,475 | 2,521 | 2,521 | 0.0 (0.0%) | 888,400 |
30 Nov 2021 | JPY | 2,590 | 2,618 | 2,519 | 2,521 | 2,521 | -31 (-1.21%) | 916,600 |
29 Nov 2021 | JPY | 2,578 | 2,594 | 2,540 | 2,552 | 2,552 | -96 (-3.63%) | 809,800 |
26 Nov 2021 | JPY | 2,737 | 2,737 | 2,630 | 2,648 | 2,648 | -99 (-3.60%) | 494,900 |
25 Nov 2021 | JPY | 2,745 | 2,759 | 2,741 | 2,747 | 2,747 | +19 (+0.70%) | 250,500 |
24 Nov 2021 | JPY | 2,715 | 2,757 | 2,709 | 2,728 | 2,728 | +12 (+0.44%) | 541,900 |
22 Nov 2021 | JPY | 2,677 | 2,729 | 2,666 | 2,716 | 2,716 | +6 (+0.22%) | 549,800 |
19 Nov 2021 | JPY | 2,700 | 2,720 | 2,690 | 2,710 | 2,710 | -7 (-0.26%) | 549,400 |
18 Nov 2021 | JPY | 2,702 | 2,728 | 2,695 | 2,717 | 2,717 | -24 (-0.88%) | 374,300 |
17 Nov 2021 | JPY | 2,807 | 2,812 | 2,741 | 2,741 | 2,741 | -64 (-2.28%) | 304,000 |
16 Nov 2021 | JPY | 2,847 | 2,850 | 2,799 | 2,805 | 2,805 | -50 (-1.75%) | 443,900 |
15 Nov 2021 | JPY | 2,892 | 2,905 | 2,852 | 2,855 | 2,855 | -27 (-0.94%) | 232,500 |
12 Nov 2021 | JPY | 2,858 | 2,925 | 2,852 | 2,882 | 2,882 | +23 (+0.80%) | 233,400 |
11 Nov 2021 | JPY | 2,842 | 2,876 | 2,840 | 2,859 | 2,859 | +8 (+0.28%) | 161,600 |
10 Nov 2021 | JPY | 2,871 | 2,890 | 2,851 | 2,851 | 2,851 | -7 (-0.24%) | 275,300 |
9 Nov 2021 | JPY | 2,950 | 2,959 | 2,858 | 2,858 | 2,858 | -92 (-3.12%) | 277,000 |
8 Nov 2021 | JPY | 2,968 | 2,979 | 2,940 | 2,950 | 2,950 | +17 (+0.58%) | 279,500 |
5 Nov 2021 | JPY | 2,997 | 2,999 | 2,915 | 2,933 | 2,933 | -77 (-2.56%) | 207,500 |
4 Nov 2021 | JPY | 2,983 | 3,025 | 2,951 | 3,010 | 3,010 | +103 (+3.54%) | 463,900 |
2 Nov 2021 | JPY | 2,931 | 2,937 | 2,886 | 2,907 | 2,907 | -29 (-0.99%) | 519,800 |
1 Nov 2021 | JPY | 3,015 | 3,045 | 2,878 | 2,936 | 2,936 | +6 (+0.20%) | 744,300 |
29 Oct 2021 | JPY | 2,956 | 2,999 | 2,923 | 2,930 | 2,930 | -22 (-0.75%) | 749,400 |
28 Oct 2021 | JPY | 2,935 | 2,970 | 2,906 | 2,952 | 2,952 | -30 (-1.01%) | 630,000 |
27 Oct 2021 | JPY | 2,985 | 2,995 | 2,958 | 2,982 | 2,982 | -3 (-0.10%) | 441,700 |
26 Oct 2021 | JPY | 2,964 | 2,998 | 2,940 | 2,985 | 2,985 | +43 (+1.46%) | 472,800 |
25 Oct 2021 | JPY | 2,823 | 2,950 | 2,823 | 2,942 | 2,942 | +116 (+4.10%) | 640,100 |
22 Oct 2021 | JPY | 2,821 | 2,858 | 2,811 | 2,826 | 2,826 | -35 (-1.22%) | 572,000 |
21 Oct 2021 | JPY | 2,927 | 2,936 | 2,861 | 2,861 | 2,861 | -62 (-2.12%) | 629,500 |