Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2021 | JPY | 4,560 | 4,650 | 4,465 | 4,525 | 4,525 | -105 (-2.27%) | 84,000 |
9 Dec 2021 | JPY | 4,590 | 4,775 | 4,560 | 4,630 | 4,630 | -20 (-0.43%) | 108,300 |
8 Dec 2021 | JPY | 4,655 | 4,730 | 4,550 | 4,650 | 4,650 | +135 (+2.99%) | 108,500 |
7 Dec 2021 | JPY | 4,335 | 4,545 | 4,290 | 4,515 | 4,515 | +320 (+7.63%) | 149,400 |
6 Dec 2021 | JPY | 4,355 | 4,365 | 4,155 | 4,195 | 4,195 | -230 (-5.20%) | 108,200 |
3 Dec 2021 | JPY | 4,180 | 4,430 | 4,075 | 4,425 | 4,425 | +245 (+5.86%) | 141,100 |
2 Dec 2021 | JPY | 4,190 | 4,290 | 4,115 | 4,180 | 4,180 | -80 (-1.88%) | 189,300 |
1 Dec 2021 | JPY | 4,650 | 4,675 | 4,250 | 4,260 | 4,260 | -330 (-7.19%) | 282,100 |
30 Nov 2021 | JPY | 4,795 | 4,845 | 4,535 | 4,590 | 4,590 | +50 (+1.10%) | 140,100 |
29 Nov 2021 | JPY | 4,550 | 4,780 | 4,510 | 4,540 | 4,540 | -40 (-0.87%) | 153,500 |
26 Nov 2021 | JPY | 4,940 | 4,950 | 4,510 | 4,580 | 4,580 | -520 (-10.20%) | 320,600 |
25 Nov 2021 | JPY | 5,130 | 5,300 | 5,020 | 5,100 | 5,100 | -50 (-0.97%) | 152,800 |
24 Nov 2021 | JPY | 4,970 | 5,150 | 4,955 | 5,150 | 5,150 | +90 (+1.78%) | 174,900 |
22 Nov 2021 | JPY | 4,845 | 5,090 | 4,820 | 5,060 | 5,060 | +160 (+3.27%) | 197,900 |
19 Nov 2021 | JPY | 4,760 | 4,935 | 4,690 | 4,900 | 4,900 | +210 (+4.48%) | 242,100 |
18 Nov 2021 | JPY | 4,360 | 4,785 | 4,220 | 4,690 | 4,690 | +330 (+7.57%) | 353,500 |
17 Nov 2021 | JPY | 4,300 | 4,415 | 4,240 | 4,360 | 4,360 | +40 (+0.93%) | 163,100 |
16 Nov 2021 | JPY | 4,035 | 4,530 | 3,925 | 4,320 | 4,320 | +175 (+4.22%) | 364,800 |
15 Nov 2021 | JPY | 4,145 | 4,170 | 3,940 | 4,145 | 4,145 | -70 (-1.66%) | 266,300 |
12 Nov 2021 | JPY | 3,810 | 4,300 | 3,810 | 4,215 | 4,215 | +615 (+17.08%) | 725,500 |
11 Nov 2021 | JPY | 3,720 | 3,750 | 3,540 | 3,600 | 3,600 | -160 (-4.26%) | 154,000 |
10 Nov 2021 | JPY | 3,620 | 3,770 | 3,620 | 3,760 | 3,760 | +180 (+5.03%) | 84,700 |
9 Nov 2021 | JPY | 3,615 | 3,620 | 3,525 | 3,580 | 3,580 | -50 (-1.38%) | 71,400 |
8 Nov 2021 | JPY | 3,720 | 3,720 | 3,560 | 3,630 | 3,630 | -115 (-3.07%) | 107,000 |
5 Nov 2021 | JPY | 3,755 | 3,820 | 3,725 | 3,745 | 3,745 | +10 (+0.27%) | 51,800 |
4 Nov 2021 | JPY | 3,785 | 3,820 | 3,715 | 3,735 | 3,735 | +5 (+0.13%) | 40,100 |
2 Nov 2021 | JPY | 3,725 | 3,795 | 3,685 | 3,730 | 3,730 | 0.0 (0.0%) | 61,800 |
1 Nov 2021 | JPY | 3,750 | 3,850 | 3,700 | 3,730 | 3,730 | +50 (+1.36%) | 65,500 |
29 Oct 2021 | JPY | 3,670 | 3,715 | 3,580 | 3,680 | 3,680 | -15 (-0.41%) | 68,700 |
28 Oct 2021 | JPY | 3,785 | 3,800 | 3,655 | 3,695 | 3,695 | -90 (-2.38%) | 97,000 |