Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2021 | JPY | 2,764 | 3,035 | 2,764 | 2,961 | 2,961 | +202 (+7.32%) | 64,200 |
8 Dec 2021 | JPY | 2,778 | 2,786 | 2,730 | 2,759 | 2,759 | +5 (+0.18%) | 7,800 |
7 Dec 2021 | JPY | 2,850 | 2,850 | 2,729 | 2,754 | 2,754 | -46 (-1.64%) | 11,400 |
6 Dec 2021 | JPY | 2,710 | 2,837 | 2,701 | 2,800 | 2,800 | +140 (+5.26%) | 26,700 |
3 Dec 2021 | JPY | 2,630 | 2,679 | 2,603 | 2,660 | 2,660 | +19 (+0.72%) | 7,000 |
2 Dec 2021 | JPY | 2,673 | 2,709 | 2,628 | 2,641 | 2,641 | -63 (-2.33%) | 8,200 |
1 Dec 2021 | JPY | 2,756 | 2,756 | 2,615 | 2,704 | 2,704 | -52 (-1.89%) | 18,900 |
30 Nov 2021 | JPY | 2,805 | 2,813 | 2,750 | 2,756 | 2,756 | -48 (-1.71%) | 19,000 |
29 Nov 2021 | JPY | 2,830 | 2,843 | 2,793 | 2,804 | 2,804 | -76 (-2.64%) | 21,800 |
26 Nov 2021 | JPY | 2,867 | 2,914 | 2,838 | 2,880 | 2,880 | +29 (+1.02%) | 33,800 |
25 Nov 2021 | JPY | 2,862 | 2,954 | 2,844 | 2,851 | 2,851 | +7 (+0.25%) | 24,800 |
24 Nov 2021 | JPY | 2,952 | 2,956 | 2,833 | 2,844 | 2,844 | -154 (-5.14%) | 36,700 |
22 Nov 2021 | JPY | 3,075 | 3,080 | 2,996 | 2,998 | 2,998 | -112 (-3.60%) | 40,600 |
19 Nov 2021 | JPY | 2,988 | 3,120 | 2,985 | 3,110 | 3,110 | +118 (+3.94%) | 57,000 |
18 Nov 2021 | JPY | 2,972 | 3,020 | 2,969 | 2,992 | 2,992 | +11 (+0.37%) | 36,400 |
17 Nov 2021 | JPY | 2,957 | 3,025 | 2,950 | 2,981 | 2,981 | +24 (+0.81%) | 48,000 |
16 Nov 2021 | JPY | 2,900 | 2,970 | 2,874 | 2,957 | 2,957 | +38 (+1.30%) | 33,500 |
15 Nov 2021 | JPY | 2,818 | 2,928 | 2,818 | 2,919 | 2,919 | +116 (+4.14%) | 43,300 |
12 Nov 2021 | JPY | 2,810 | 2,832 | 2,799 | 2,803 | 2,803 | -12 (-0.43%) | 33,900 |
11 Nov 2021 | JPY | 2,715 | 2,825 | 2,715 | 2,815 | 2,815 | +100 (+3.68%) | 41,500 |
10 Nov 2021 | JPY | 2,708 | 2,724 | 2,708 | 2,715 | 2,715 | +7 (+0.26%) | 22,800 |
9 Nov 2021 | JPY | 2,716 | 2,721 | 2,695 | 2,708 | 2,708 | -4 (-0.15%) | 20,100 |
8 Nov 2021 | JPY | 2,720 | 2,728 | 2,680 | 2,712 | 2,712 | -21 (-0.77%) | 30,800 |
5 Nov 2021 | JPY | 2,726 | 2,736 | 2,718 | 2,733 | 2,733 | -3 (-0.11%) | 15,000 |
4 Nov 2021 | JPY | 2,721 | 2,748 | 2,721 | 2,736 | 2,736 | -5 (-0.18%) | 24,700 |
2 Nov 2021 | JPY | 2,749 | 2,766 | 2,720 | 2,741 | 2,741 | -1 (-0.04%) | 30,200 |
1 Nov 2021 | JPY | 2,748 | 2,759 | 2,731 | 2,742 | 2,742 | +17 (+0.62%) | 13,500 |
29 Oct 2021 | JPY | 2,706 | 2,745 | 2,690 | 2,725 | 2,725 | +19 (+0.70%) | 24,000 |
28 Oct 2021 | JPY | 2,679 | 2,715 | 2,679 | 2,706 | 2,706 | +8 (+0.30%) | 12,900 |
27 Oct 2021 | JPY | 2,681 | 2,710 | 2,674 | 2,698 | 2,698 | -6 (-0.22%) | 12,600 |