Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2021 | JPY | 2,520 | 2,562 | 2,511 | 2,557 | 2,557 | +25 (+0.99%) | 61,000 |
9 Dec 2021 | JPY | 2,569 | 2,578 | 2,532 | 2,532 | 2,532 | -37 (-1.44%) | 86,400 |
8 Dec 2021 | JPY | 2,563 | 2,581 | 2,521 | 2,569 | 2,569 | -6 (-0.23%) | 159,900 |
7 Dec 2021 | JPY | 2,628 | 2,650 | 2,553 | 2,575 | 2,575 | -3 (-0.12%) | 119,400 |
6 Dec 2021 | JPY | 2,605 | 2,605 | 2,562 | 2,578 | 2,578 | -51 (-1.94%) | 82,600 |
3 Dec 2021 | JPY | 2,538 | 2,629 | 2,524 | 2,629 | 2,629 | +124 (+4.95%) | 148,300 |
2 Dec 2021 | JPY | 2,576 | 2,620 | 2,504 | 2,505 | 2,505 | -110 (-4.21%) | 171,900 |
1 Dec 2021 | JPY | 2,736 | 2,761 | 2,575 | 2,615 | 2,615 | -128 (-4.67%) | 323,000 |
30 Nov 2021 | JPY | 2,728 | 2,867 | 2,714 | 2,743 | 2,743 | +104 (+3.94%) | 489,400 |
29 Nov 2021 | JPY | 2,535 | 2,670 | 2,517 | 2,639 | 2,639 | +70 (+2.72%) | 327,800 |
26 Nov 2021 | JPY | 2,677 | 2,690 | 2,560 | 2,569 | 2,569 | -91 (-3.42%) | 211,500 |
25 Nov 2021 | JPY | 2,505 | 2,676 | 2,502 | 2,660 | 2,660 | +260 (+10.83%) | 390,500 |
24 Nov 2021 | JPY | 2,410 | 2,416 | 2,388 | 2,400 | 2,400 | +26 (+1.10%) | 109,500 |
22 Nov 2021 | JPY | 2,317 | 2,382 | 2,286 | 2,374 | 2,374 | +64 (+2.77%) | 87,200 |
19 Nov 2021 | JPY | 2,341 | 2,352 | 2,280 | 2,310 | 2,310 | -47 (-1.99%) | 127,900 |
18 Nov 2021 | JPY | 2,491 | 2,498 | 2,345 | 2,357 | 2,357 | -105 (-4.26%) | 160,800 |
17 Nov 2021 | JPY | 2,480 | 2,498 | 2,461 | 2,462 | 2,462 | +18 (+0.74%) | 167,300 |
16 Nov 2021 | JPY | 2,388 | 2,458 | 2,371 | 2,444 | 2,444 | +81 (+3.43%) | 156,900 |
15 Nov 2021 | JPY | 2,400 | 2,423 | 2,310 | 2,363 | 2,363 | -165 (-6.53%) | 310,700 |
12 Nov 2021 | JPY | 2,504 | 2,543 | 2,499 | 2,528 | 2,528 | +50 (+2.02%) | 163,700 |
11 Nov 2021 | JPY | 2,480 | 2,486 | 2,451 | 2,478 | 2,478 | +4 (+0.16%) | 134,500 |
10 Nov 2021 | JPY | 2,485 | 2,508 | 2,425 | 2,474 | 2,474 | +59 (+2.44%) | 90,000 |
9 Nov 2021 | JPY | 2,478 | 2,505 | 2,409 | 2,415 | 2,415 | -48 (-1.95%) | 80,300 |
8 Nov 2021 | JPY | 2,469 | 2,477 | 2,453 | 2,463 | 2,463 | -9 (-0.36%) | 69,900 |
5 Nov 2021 | JPY | 2,480 | 2,480 | 2,450 | 2,472 | 2,472 | +1 (+0.04%) | 64,100 |
4 Nov 2021 | JPY | 2,468 | 2,495 | 2,453 | 2,471 | 2,471 | +50 (+2.07%) | 149,800 |
2 Nov 2021 | JPY | 2,456 | 2,475 | 2,421 | 2,421 | 2,421 | -35 (-1.43%) | 61,800 |
1 Nov 2021 | JPY | 2,407 | 2,456 | 2,407 | 2,456 | 2,456 | +94 (+3.98%) | 85,800 |
29 Oct 2021 | JPY | 2,407 | 2,407 | 2,351 | 2,362 | 2,362 | -31 (-1.30%) | 83,200 |
28 Oct 2021 | JPY | 2,391 | 2,398 | 2,361 | 2,393 | 2,393 | +17 (+0.72%) | 74,900 |