Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2021 | JPY | 5,720 | 5,770 | 5,660 | 5,670 | 5,670 | +100 (+1.80%) | 2,200 |
16 Dec 2021 | JPY | 5,630 | 5,800 | 5,560 | 5,570 | 5,570 | +140 (+2.58%) | 3,600 |
15 Dec 2021 | JPY | 5,560 | 5,660 | 5,420 | 5,430 | 5,430 | -220 (-3.89%) | 6,700 |
14 Dec 2021 | JPY | 5,840 | 5,860 | 5,540 | 5,650 | 5,650 | -290 (-4.88%) | 2,800 |
13 Dec 2021 | JPY | 5,940 | 6,150 | 5,940 | 5,940 | 5,940 | +190 (+3.30%) | 5,100 |
10 Dec 2021 | JPY | 5,500 | 5,750 | 5,500 | 5,750 | 5,750 | +230 (+4.17%) | 3,100 |
9 Dec 2021 | JPY | 5,430 | 5,520 | 5,380 | 5,520 | 5,520 | +90 (+1.66%) | 1,200 |
8 Dec 2021 | JPY | 5,360 | 5,500 | 5,320 | 5,430 | 5,430 | +100 (+1.88%) | 2,100 |
7 Dec 2021 | JPY | 5,360 | 5,360 | 5,270 | 5,330 | 5,330 | +30 (+0.57%) | 1,500 |
6 Dec 2021 | JPY | 5,350 | 5,350 | 5,220 | 5,300 | 5,300 | 0.0 (0.0%) | 900 |
3 Dec 2021 | JPY | 5,220 | 5,300 | 5,180 | 5,300 | 5,300 | +90 (+1.73%) | 400 |
2 Dec 2021 | JPY | 5,290 | 5,320 | 5,180 | 5,210 | 5,210 | -190 (-3.52%) | 1,600 |
1 Dec 2021 | JPY | 5,320 | 5,440 | 5,320 | 5,400 | 5,400 | +110 (+2.08%) | 1,200 |
30 Nov 2021 | JPY | 5,330 | 5,340 | 5,290 | 5,290 | 5,290 | +10 (+0.19%) | 900 |
29 Nov 2021 | JPY | 5,490 | 5,490 | 5,280 | 5,280 | 5,280 | -290 (-5.21%) | 2,500 |
26 Nov 2021 | JPY | 5,710 | 5,770 | 5,570 | 5,570 | 5,570 | -210 (-3.63%) | 2,200 |
25 Nov 2021 | JPY | 5,820 | 5,850 | 5,740 | 5,780 | 5,780 | -30 (-0.52%) | 1,600 |
24 Nov 2021 | JPY | 5,980 | 5,980 | 5,800 | 5,810 | 5,810 | -10 (-0.17%) | 900 |
22 Nov 2021 | JPY | 5,830 | 5,910 | 5,820 | 5,820 | 5,820 | +20 (+0.34%) | 1,800 |
19 Nov 2021 | JPY | 5,900 | 6,100 | 5,670 | 5,800 | 5,800 | -100 (-1.69%) | 4,300 |
18 Nov 2021 | JPY | 5,600 | 5,920 | 5,520 | 5,900 | 5,900 | +620 (+11.74%) | 12,400 |
17 Nov 2021 | JPY | 5,340 | 5,340 | 5,280 | 5,280 | 5,280 | +30 (+0.57%) | 700 |
16 Nov 2021 | JPY | 5,270 | 5,420 | 5,250 | 5,250 | 5,250 | 0.0 (0.0%) | 1,200 |
15 Nov 2021 | JPY | 5,400 | 5,500 | 5,230 | 5,250 | 5,250 | -250 (-4.55%) | 2,800 |
12 Nov 2021 | JPY | 5,410 | 5,510 | 5,410 | 5,500 | 5,500 | +330 (+6.38%) | 1,500 |
11 Nov 2021 | JPY | 5,200 | 5,220 | 5,120 | 5,170 | 5,170 | -60 (-1.15%) | 1,200 |
10 Nov 2021 | JPY | 5,300 | 5,410 | 5,200 | 5,230 | 5,230 | -70 (-1.32%) | 2,200 |
9 Nov 2021 | JPY | 5,580 | 5,690 | 5,270 | 5,300 | 5,300 | -250 (-4.50%) | 6,100 |
8 Nov 2021 | JPY | 6,200 | 6,700 | 5,420 | 5,550 | 5,550 | -150 (-2.63%) | 25,300 |
5 Nov 2021 | JPY | 5,470 | 5,700 | 5,250 | 5,700 | 5,700 | +705 (+14.11%) | 10,000 |