Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2021 | JPY | 3,090 | 3,145 | 3,045 | 3,090 | 3,090 | -40 (-1.28%) | 69,200 |
3 Dec 2021 | JPY | 3,095 | 3,135 | 3,030 | 3,130 | 3,130 | +70 (+2.29%) | 101,300 |
2 Dec 2021 | JPY | 3,160 | 3,240 | 3,060 | 3,060 | 3,060 | -170 (-5.26%) | 114,500 |
1 Dec 2021 | JPY | 3,300 | 3,300 | 3,120 | 3,230 | 3,230 | -30 (-0.92%) | 119,800 |
30 Nov 2021 | JPY | 3,325 | 3,405 | 3,250 | 3,260 | 3,260 | +50 (+1.56%) | 114,600 |
29 Nov 2021 | JPY | 3,155 | 3,345 | 3,135 | 3,210 | 3,210 | -50 (-1.53%) | 127,200 |
26 Nov 2021 | JPY | 3,320 | 3,345 | 3,205 | 3,260 | 3,260 | -75 (-2.25%) | 112,400 |
25 Nov 2021 | JPY | 3,395 | 3,470 | 3,320 | 3,335 | 3,335 | -10 (-0.30%) | 57,600 |
24 Nov 2021 | JPY | 3,405 | 3,405 | 3,260 | 3,345 | 3,345 | -130 (-3.74%) | 146,400 |
22 Nov 2021 | JPY | 3,420 | 3,520 | 3,390 | 3,475 | 3,475 | +35 (+1.02%) | 59,600 |
19 Nov 2021 | JPY | 3,540 | 3,555 | 3,380 | 3,440 | 3,440 | -45 (-1.29%) | 127,400 |
18 Nov 2021 | JPY | 3,600 | 3,600 | 3,410 | 3,485 | 3,485 | -130 (-3.60%) | 163,400 |
17 Nov 2021 | JPY | 3,680 | 3,875 | 3,610 | 3,615 | 3,615 | -110 (-2.95%) | 202,000 |
16 Nov 2021 | JPY | 3,590 | 3,750 | 3,565 | 3,725 | 3,725 | +185 (+5.23%) | 180,900 |
15 Nov 2021 | JPY | 3,580 | 3,640 | 3,460 | 3,540 | 3,540 | -25 (-0.70%) | 88,800 |
12 Nov 2021 | JPY | 3,500 | 3,605 | 3,490 | 3,565 | 3,565 | +105 (+3.03%) | 102,400 |
11 Nov 2021 | JPY | 3,260 | 3,480 | 3,220 | 3,460 | 3,460 | +180 (+5.49%) | 130,800 |
10 Nov 2021 | JPY | 3,260 | 3,350 | 3,250 | 3,280 | 3,280 | -50 (-1.50%) | 51,200 |
9 Nov 2021 | JPY | 3,335 | 3,380 | 3,275 | 3,330 | 3,330 | -35 (-1.04%) | 114,300 |
8 Nov 2021 | JPY | 3,465 | 3,465 | 3,345 | 3,365 | 3,365 | -140 (-3.99%) | 120,100 |
5 Nov 2021 | JPY | 3,500 | 3,530 | 3,435 | 3,505 | 3,505 | -5 (-0.14%) | 77,900 |
4 Nov 2021 | JPY | 3,645 | 3,645 | 3,490 | 3,510 | 3,510 | -110 (-3.04%) | 113,600 |
2 Nov 2021 | JPY | 3,605 | 3,720 | 3,575 | 3,620 | 3,620 | -45 (-1.23%) | 110,200 |
1 Nov 2021 | JPY | 3,470 | 3,720 | 3,410 | 3,665 | 3,665 | +265 (+7.79%) | 194,800 |
29 Oct 2021 | JPY | 3,470 | 3,475 | 3,395 | 3,400 | 3,400 | -85 (-2.44%) | 98,700 |
28 Oct 2021 | JPY | 3,545 | 3,545 | 3,460 | 3,485 | 3,485 | -40 (-1.13%) | 163,300 |
27 Oct 2021 | JPY | 3,625 | 3,650 | 3,485 | 3,525 | 3,525 | -45 (-1.26%) | 178,800 |
26 Oct 2021 | JPY | 3,505 | 3,595 | 3,455 | 3,570 | 3,570 | +135 (+3.93%) | 111,000 |
25 Oct 2021 | JPY | 3,300 | 3,450 | 3,300 | 3,435 | 3,435 | +75 (+2.23%) | 125,900 |
22 Oct 2021 | JPY | 3,390 | 3,505 | 3,350 | 3,360 | 3,360 | -30 (-0.88%) | 150,900 |