Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2021 | JPY | 2,396 | 2,432 | 2,354 | 2,430 | 2,430 | +38 (+1.59%) | 1,001,400 |
2 Dec 2021 | JPY | 2,455 | 2,463 | 2,365 | 2,392 | 2,392 | -69 (-2.80%) | 1,240,100 |
1 Dec 2021 | JPY | 2,480 | 2,487 | 2,455 | 2,461 | 2,461 | -27 (-1.09%) | 1,061,900 |
30 Nov 2021 | JPY | 2,590 | 2,633 | 2,488 | 2,488 | 2,488 | -87 (-3.38%) | 2,240,600 |
29 Nov 2021 | JPY | 2,598 | 2,628 | 2,569 | 2,575 | 2,575 | -73 (-2.76%) | 1,713,000 |
26 Nov 2021 | JPY | 2,681 | 2,701 | 2,623 | 2,648 | 2,648 | -43 (-1.60%) | 782,700 |
25 Nov 2021 | JPY | 2,766 | 2,769 | 2,683 | 2,691 | 2,691 | -66 (-2.39%) | 720,500 |
24 Nov 2021 | JPY | 2,847 | 2,852 | 2,746 | 2,757 | 2,757 | -113 (-3.94%) | 1,061,800 |
22 Nov 2021 | JPY | 2,872 | 2,886 | 2,846 | 2,870 | 2,870 | +29 (+1.02%) | 706,300 |
19 Nov 2021 | JPY | 2,820 | 2,847 | 2,791 | 2,841 | 2,841 | +48 (+1.72%) | 635,300 |
18 Nov 2021 | JPY | 2,797 | 2,825 | 2,768 | 2,793 | 2,793 | +3 (+0.11%) | 523,900 |
17 Nov 2021 | JPY | 2,848 | 2,849 | 2,789 | 2,790 | 2,790 | -34 (-1.20%) | 604,700 |
16 Nov 2021 | JPY | 2,817 | 2,832 | 2,750 | 2,824 | 2,824 | -25 (-0.88%) | 1,340,800 |
15 Nov 2021 | JPY | 2,750 | 2,865 | 2,741 | 2,849 | 2,849 | -76 (-2.60%) | 1,132,300 |
12 Nov 2021 | JPY | 2,880 | 2,952 | 2,874 | 2,925 | 2,925 | +90 (+3.17%) | 1,022,600 |
11 Nov 2021 | JPY | 2,801 | 2,854 | 2,801 | 2,835 | 2,835 | -5 (-0.18%) | 533,100 |
10 Nov 2021 | JPY | 2,815 | 2,858 | 2,809 | 2,840 | 2,840 | +10 (+0.35%) | 558,800 |
9 Nov 2021 | JPY | 2,832 | 2,842 | 2,806 | 2,830 | 2,830 | -11 (-0.39%) | 539,300 |
8 Nov 2021 | JPY | 2,890 | 2,902 | 2,827 | 2,841 | 2,841 | -67 (-2.30%) | 633,900 |
5 Nov 2021 | JPY | 2,915 | 2,953 | 2,868 | 2,908 | 2,908 | +15 (+0.52%) | 864,600 |
4 Nov 2021 | JPY | 2,933 | 2,936 | 2,847 | 2,893 | 2,893 | -4 (-0.14%) | 1,003,700 |
2 Nov 2021 | JPY | 2,960 | 2,961 | 2,887 | 2,897 | 2,897 | -97 (-3.24%) | 912,000 |
1 Nov 2021 | JPY | 3,015 | 3,020 | 2,940 | 2,994 | 2,994 | -5 (-0.17%) | 835,300 |
29 Oct 2021 | JPY | 2,993 | 3,025 | 2,941 | 2,999 | 2,999 | +23 (+0.77%) | 640,600 |
28 Oct 2021 | JPY | 3,010 | 3,015 | 2,969 | 2,976 | 2,976 | -17 (-0.57%) | 505,600 |
27 Oct 2021 | JPY | 3,000 | 3,015 | 2,961 | 2,993 | 2,993 | +2 (+0.07%) | 404,300 |
26 Oct 2021 | JPY | 3,015 | 3,020 | 2,986 | 2,991 | 2,991 | -8 (-0.27%) | 414,400 |
25 Oct 2021 | JPY | 2,959 | 3,015 | 2,951 | 2,999 | 2,999 | -1 (-0.03%) | 375,800 |
22 Oct 2021 | JPY | 2,963 | 3,015 | 2,961 | 3,000 | 3,000 | +18 (+0.60%) | 491,800 |
21 Oct 2021 | JPY | 2,970 | 3,020 | 2,953 | 2,982 | 2,982 | -11 (-0.37%) | 621,800 |