Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2021 | JPY | 3,865 | 3,895 | 3,765 | 3,795 | 3,795 | -160 (-4.05%) | 96,300 |
9 Dec 2021 | JPY | 4,085 | 4,145 | 3,920 | 3,955 | 3,955 | -190 (-4.58%) | 103,500 |
8 Dec 2021 | JPY | 4,260 | 4,305 | 4,085 | 4,145 | 4,145 | +55 (+1.34%) | 87,200 |
7 Dec 2021 | JPY | 3,925 | 4,105 | 3,925 | 4,090 | 4,090 | +195 (+5.01%) | 88,200 |
6 Dec 2021 | JPY | 4,010 | 4,025 | 3,815 | 3,895 | 3,895 | -225 (-5.46%) | 107,400 |
3 Dec 2021 | JPY | 3,960 | 4,120 | 3,885 | 4,120 | 4,120 | +275 (+7.15%) | 104,300 |
2 Dec 2021 | JPY | 3,970 | 3,995 | 3,830 | 3,845 | 3,845 | -195 (-4.83%) | 105,000 |
1 Dec 2021 | JPY | 4,040 | 4,080 | 3,780 | 4,040 | 4,040 | +70 (+1.76%) | 112,900 |
30 Nov 2021 | JPY | 4,175 | 4,190 | 3,965 | 3,970 | 3,970 | -100 (-2.46%) | 116,700 |
29 Nov 2021 | JPY | 4,060 | 4,235 | 4,035 | 4,070 | 4,070 | -60 (-1.45%) | 103,100 |
26 Nov 2021 | JPY | 4,260 | 4,270 | 4,090 | 4,130 | 4,130 | -130 (-3.05%) | 102,800 |
25 Nov 2021 | JPY | 4,410 | 4,465 | 4,200 | 4,260 | 4,260 | -110 (-2.52%) | 140,500 |
24 Nov 2021 | JPY | 4,700 | 4,710 | 4,330 | 4,370 | 4,370 | -435 (-9.05%) | 238,100 |
22 Nov 2021 | JPY | 4,910 | 4,910 | 4,760 | 4,805 | 4,805 | -85 (-1.74%) | 82,800 |
19 Nov 2021 | JPY | 4,945 | 4,970 | 4,750 | 4,890 | 4,890 | +15 (+0.31%) | 78,200 |
18 Nov 2021 | JPY | 5,100 | 5,100 | 4,835 | 4,875 | 4,875 | -225 (-4.41%) | 93,200 |
17 Nov 2021 | JPY | 5,240 | 5,310 | 5,040 | 5,100 | 5,100 | +20 (+0.39%) | 126,400 |
16 Nov 2021 | JPY | 4,745 | 5,160 | 4,735 | 5,080 | 5,080 | +450 (+9.72%) | 181,900 |
15 Nov 2021 | JPY | 4,780 | 4,855 | 4,430 | 4,630 | 4,630 | -125 (-2.63%) | 227,000 |
12 Nov 2021 | JPY | 4,930 | 4,955 | 4,690 | 4,755 | 4,755 | -190 (-3.84%) | 111,100 |
11 Nov 2021 | JPY | 4,995 | 5,040 | 4,840 | 4,945 | 4,945 | -95 (-1.88%) | 83,000 |
10 Nov 2021 | JPY | 4,935 | 5,190 | 4,925 | 5,040 | 5,040 | +100 (+2.02%) | 142,100 |
9 Nov 2021 | JPY | 4,950 | 4,990 | 4,780 | 4,940 | 4,940 | -35 (-0.70%) | 76,100 |
8 Nov 2021 | JPY | 5,110 | 5,110 | 4,900 | 4,975 | 4,975 | -85 (-1.68%) | 71,700 |
5 Nov 2021 | JPY | 4,990 | 5,140 | 4,980 | 5,060 | 5,060 | +65 (+1.30%) | 79,200 |
4 Nov 2021 | JPY | 4,980 | 5,020 | 4,895 | 4,995 | 4,995 | +130 (+2.67%) | 79,600 |
2 Nov 2021 | JPY | 4,820 | 4,975 | 4,770 | 4,865 | 4,865 | +45 (+0.93%) | 82,300 |
1 Nov 2021 | JPY | 4,650 | 4,850 | 4,630 | 4,820 | 4,820 | +260 (+5.70%) | 86,300 |
29 Oct 2021 | JPY | 4,720 | 4,720 | 4,555 | 4,560 | 4,560 | -85 (-1.83%) | 58,600 |
28 Oct 2021 | JPY | 4,525 | 4,730 | 4,525 | 4,645 | 4,645 | +65 (+1.42%) | 87,200 |