Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2021 | JPY | 5,460 | 5,580 | 5,430 | 5,460 | 5,460 | -70 (-1.27%) | 606,000 |
9 Dec 2021 | JPY | 5,520 | 5,650 | 5,520 | 5,530 | 5,530 | -30 (-0.54%) | 685,000 |
8 Dec 2021 | JPY | 5,550 | 5,650 | 5,520 | 5,560 | 5,560 | +190 (+3.54%) | 1,065,100 |
7 Dec 2021 | JPY | 5,280 | 5,370 | 5,220 | 5,370 | 5,370 | +70 (+1.32%) | 689,900 |
6 Dec 2021 | JPY | 5,310 | 5,330 | 5,210 | 5,300 | 5,300 | -40 (-0.75%) | 606,700 |
3 Dec 2021 | JPY | 5,250 | 5,340 | 5,150 | 5,340 | 5,340 | +90 (+1.71%) | 870,800 |
2 Dec 2021 | JPY | 5,330 | 5,420 | 5,190 | 5,250 | 5,250 | -100 (-1.87%) | 1,055,300 |
1 Dec 2021 | JPY | 5,450 | 5,480 | 5,280 | 5,350 | 5,350 | 0.0 (0.0%) | 1,072,800 |
30 Nov 2021 | JPY | 5,430 | 5,550 | 5,340 | 5,350 | 5,350 | +100 (+1.90%) | 1,766,400 |
29 Nov 2021 | JPY | 5,190 | 5,390 | 5,160 | 5,250 | 5,250 | -40 (-0.76%) | 869,600 |
26 Nov 2021 | JPY | 5,370 | 5,390 | 5,220 | 5,290 | 5,290 | -70 (-1.31%) | 919,200 |
25 Nov 2021 | JPY | 5,320 | 5,370 | 5,220 | 5,360 | 5,360 | +110 (+2.10%) | 777,300 |
24 Nov 2021 | JPY | 5,250 | 5,290 | 5,130 | 5,250 | 5,250 | -90 (-1.69%) | 1,111,800 |
22 Nov 2021 | JPY | 5,270 | 5,410 | 5,270 | 5,340 | 5,340 | +70 (+1.33%) | 908,900 |
19 Nov 2021 | JPY | 5,230 | 5,340 | 5,190 | 5,270 | 5,270 | +200 (+3.94%) | 1,238,500 |
18 Nov 2021 | JPY | 5,190 | 5,210 | 5,060 | 5,070 | 5,070 | -140 (-2.69%) | 945,900 |
17 Nov 2021 | JPY | 5,100 | 5,260 | 5,070 | 5,210 | 5,210 | +180 (+3.58%) | 1,167,600 |
16 Nov 2021 | JPY | 5,050 | 5,080 | 4,965 | 5,030 | 5,030 | +10 (+0.20%) | 633,600 |
15 Nov 2021 | JPY | 5,090 | 5,130 | 4,985 | 5,020 | 5,020 | -40 (-0.79%) | 731,500 |
12 Nov 2021 | JPY | 5,100 | 5,110 | 5,010 | 5,060 | 5,060 | +20 (+0.40%) | 682,900 |
11 Nov 2021 | JPY | 4,850 | 5,040 | 4,785 | 5,040 | 5,040 | +155 (+3.17%) | 1,290,700 |
10 Nov 2021 | JPY | 4,985 | 5,110 | 4,850 | 4,885 | 4,885 | -115 (-2.30%) | 1,364,200 |
9 Nov 2021 | JPY | 4,975 | 5,080 | 4,930 | 5,000 | 5,000 | +75 (+1.52%) | 935,000 |
8 Nov 2021 | JPY | 4,965 | 5,030 | 4,870 | 4,925 | 4,925 | +10 (+0.20%) | 1,173,200 |
5 Nov 2021 | JPY | 4,935 | 4,980 | 4,850 | 4,915 | 4,915 | +35 (+0.72%) | 1,248,400 |
4 Nov 2021 | JPY | 4,805 | 4,935 | 4,800 | 4,880 | 4,880 | +160 (+3.39%) | 1,449,500 |
2 Nov 2021 | JPY | 4,745 | 4,825 | 4,680 | 4,720 | 4,720 | -35 (-0.74%) | 1,323,700 |
1 Nov 2021 | JPY | 4,630 | 4,770 | 4,615 | 4,755 | 4,755 | +195 (+4.28%) | 1,374,200 |
29 Oct 2021 | JPY | 4,545 | 4,625 | 4,495 | 4,560 | 4,560 | +45 (+1.00%) | 1,710,100 |
28 Oct 2021 | JPY | 4,440 | 4,570 | 4,375 | 4,515 | 4,515 | +70 (+1.57%) | 3,538,900 |