Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2021 | JPY | 3,360 | 3,440 | 3,310 | 3,320 | 3,320 | -40 (-1.19%) | 15,300 |
3 Dec 2021 | JPY | 3,230 | 3,465 | 3,230 | 3,360 | 3,360 | +110 (+3.38%) | 18,600 |
2 Dec 2021 | JPY | 3,190 | 3,330 | 3,150 | 3,250 | 3,250 | -70 (-2.11%) | 25,600 |
1 Dec 2021 | JPY | 3,250 | 3,415 | 3,140 | 3,320 | 3,320 | +50 (+1.53%) | 38,000 |
30 Nov 2021 | JPY | 3,510 | 3,510 | 3,270 | 3,270 | 3,270 | -150 (-4.39%) | 55,400 |
29 Nov 2021 | JPY | 3,790 | 3,870 | 3,410 | 3,420 | 3,420 | -435 (-11.28%) | 56,900 |
26 Nov 2021 | JPY | 3,825 | 3,955 | 3,720 | 3,855 | 3,855 | -40 (-1.03%) | 24,800 |
25 Nov 2021 | JPY | 4,010 | 4,080 | 3,895 | 3,895 | 3,895 | -55 (-1.39%) | 15,700 |
24 Nov 2021 | JPY | 4,050 | 4,055 | 3,830 | 3,950 | 3,950 | -170 (-4.13%) | 24,100 |
22 Nov 2021 | JPY | 4,030 | 4,130 | 3,980 | 4,120 | 4,120 | +150 (+3.78%) | 12,500 |
19 Nov 2021 | JPY | 4,065 | 4,065 | 3,930 | 3,970 | 3,970 | -25 (-0.63%) | 9,000 |
18 Nov 2021 | JPY | 4,045 | 4,050 | 3,905 | 3,995 | 3,995 | -50 (-1.24%) | 17,600 |
17 Nov 2021 | JPY | 4,200 | 4,375 | 4,035 | 4,045 | 4,045 | -110 (-2.65%) | 43,400 |
16 Nov 2021 | JPY | 3,965 | 4,370 | 3,960 | 4,155 | 4,155 | +250 (+6.40%) | 62,300 |
15 Nov 2021 | JPY | 3,805 | 3,995 | 3,755 | 3,905 | 3,905 | +170 (+4.55%) | 42,200 |
12 Nov 2021 | JPY | 3,640 | 3,745 | 3,580 | 3,735 | 3,735 | +40 (+1.08%) | 33,900 |
11 Nov 2021 | JPY | 3,615 | 3,720 | 3,610 | 3,695 | 3,695 | +90 (+2.50%) | 24,200 |
10 Nov 2021 | JPY | 3,815 | 3,815 | 3,600 | 3,605 | 3,605 | -225 (-5.87%) | 49,400 |
9 Nov 2021 | JPY | 3,985 | 4,035 | 3,820 | 3,830 | 3,830 | -85 (-2.17%) | 27,600 |
8 Nov 2021 | JPY | 3,990 | 4,155 | 3,900 | 3,915 | 3,915 | -40 (-1.01%) | 49,100 |
5 Nov 2021 | JPY | 4,070 | 4,100 | 3,930 | 3,955 | 3,955 | -55 (-1.37%) | 26,600 |
4 Nov 2021 | JPY | 4,095 | 4,160 | 3,955 | 4,010 | 4,010 | -35 (-0.87%) | 19,400 |
2 Nov 2021 | JPY | 3,990 | 4,080 | 3,980 | 4,045 | 4,045 | +110 (+2.80%) | 18,800 |
1 Nov 2021 | JPY | 3,995 | 4,025 | 3,910 | 3,935 | 3,935 | +10 (+0.25%) | 10,000 |
29 Oct 2021 | JPY | 3,990 | 4,040 | 3,910 | 3,925 | 3,925 | +5 (+0.13%) | 10,300 |
28 Oct 2021 | JPY | 3,955 | 3,960 | 3,880 | 3,920 | 3,920 | 0.0 (0.0%) | 6,300 |
27 Oct 2021 | JPY | 4,005 | 4,100 | 3,920 | 3,920 | 3,920 | -80 (-2%) | 10,600 |
26 Oct 2021 | JPY | 3,950 | 4,065 | 3,950 | 4,000 | 4,000 | +50 (+1.27%) | 11,800 |
25 Oct 2021 | JPY | 3,865 | 4,030 | 3,800 | 3,950 | 3,950 | +130 (+3.40%) | 44,700 |
22 Oct 2021 | JPY | 3,900 | 3,925 | 3,800 | 3,820 | 3,820 | -105 (-2.68%) | 23,400 |