Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2021 | JPY | 2,077 | 2,130 | 2,070 | 2,130 | 2,130 | +63 (+3.05%) | 1,126,800 |
2 Dec 2021 | JPY | 2,121 | 2,121 | 2,059 | 2,067 | 2,067 | -88 (-4.08%) | 1,373,500 |
1 Dec 2021 | JPY | 2,131 | 2,182 | 2,114 | 2,155 | 2,155 | +20 (+0.94%) | 976,800 |
30 Nov 2021 | JPY | 2,162 | 2,199 | 2,122 | 2,135 | 2,135 | +10 (+0.47%) | 2,156,600 |
29 Nov 2021 | JPY | 2,135 | 2,166 | 2,114 | 2,125 | 2,125 | -51 (-2.34%) | 1,174,000 |
26 Nov 2021 | JPY | 2,223 | 2,228 | 2,151 | 2,176 | 2,176 | -65 (-2.90%) | 1,261,200 |
25 Nov 2021 | JPY | 2,249 | 2,289 | 2,238 | 2,241 | 2,241 | +10 (+0.45%) | 1,788,000 |
24 Nov 2021 | JPY | 2,275 | 2,283 | 2,217 | 2,231 | 2,231 | -37 (-1.63%) | 788,800 |
22 Nov 2021 | JPY | 2,265 | 2,277 | 2,235 | 2,268 | 2,268 | -17 (-0.74%) | 975,300 |
19 Nov 2021 | JPY | 2,283 | 2,293 | 2,266 | 2,285 | 2,285 | +13 (+0.57%) | 563,900 |
18 Nov 2021 | JPY | 2,246 | 2,282 | 2,244 | 2,272 | 2,272 | -1 (-0.04%) | 515,400 |
17 Nov 2021 | JPY | 2,284 | 2,297 | 2,248 | 2,273 | 2,273 | +12 (+0.53%) | 481,800 |
16 Nov 2021 | JPY | 2,297 | 2,303 | 2,253 | 2,261 | 2,261 | -27 (-1.18%) | 572,900 |
15 Nov 2021 | JPY | 2,313 | 2,315 | 2,269 | 2,288 | 2,288 | +6 (+0.26%) | 514,300 |
12 Nov 2021 | JPY | 2,264 | 2,317 | 2,264 | 2,282 | 2,282 | 0.0 (0.0%) | 679,200 |
11 Nov 2021 | JPY | 2,273 | 2,300 | 2,268 | 2,282 | 2,282 | -8 (-0.35%) | 507,600 |
10 Nov 2021 | JPY | 2,286 | 2,316 | 2,285 | 2,290 | 2,290 | +7 (+0.31%) | 641,000 |
9 Nov 2021 | JPY | 2,309 | 2,335 | 2,273 | 2,283 | 2,283 | -46 (-1.98%) | 595,700 |
8 Nov 2021 | JPY | 2,348 | 2,360 | 2,320 | 2,329 | 2,329 | +10 (+0.43%) | 682,600 |
5 Nov 2021 | JPY | 2,350 | 2,358 | 2,279 | 2,319 | 2,319 | -41 (-1.74%) | 996,600 |
4 Nov 2021 | JPY | 2,331 | 2,393 | 2,326 | 2,360 | 2,360 | +99 (+4.38%) | 1,856,100 |
2 Nov 2021 | JPY | 2,300 | 2,311 | 2,254 | 2,261 | 2,261 | -54 (-2.33%) | 967,200 |
1 Nov 2021 | JPY | 2,277 | 2,320 | 2,254 | 2,315 | 2,315 | +43 (+1.89%) | 1,033,900 |
29 Oct 2021 | JPY | 2,254 | 2,288 | 2,221 | 2,272 | 2,272 | +25 (+1.11%) | 928,500 |
28 Oct 2021 | JPY | 2,265 | 2,272 | 2,231 | 2,247 | 2,247 | -37 (-1.62%) | 881,700 |
27 Oct 2021 | JPY | 2,305 | 2,312 | 2,277 | 2,284 | 2,284 | -27 (-1.17%) | 864,500 |
26 Oct 2021 | JPY | 2,253 | 2,327 | 2,246 | 2,311 | 2,311 | +116 (+5.28%) | 1,465,900 |
25 Oct 2021 | JPY | 2,181 | 2,205 | 2,175 | 2,195 | 2,195 | -8 (-0.36%) | 478,400 |
22 Oct 2021 | JPY | 2,167 | 2,217 | 2,159 | 2,203 | 2,203 | +7 (+0.32%) | 678,900 |
21 Oct 2021 | JPY | 2,217 | 2,242 | 2,192 | 2,196 | 2,196 | -18 (-0.81%) | 822,000 |