Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2021 | JPY | 4,950 | 4,975 | 4,865 | 4,950 | 4,950 | +50 (+1.02%) | 707,800 |
2 Dec 2021 | JPY | 4,905 | 4,980 | 4,900 | 4,900 | 4,900 | -85 (-1.71%) | 797,400 |
1 Dec 2021 | JPY | 4,930 | 5,060 | 4,900 | 4,985 | 4,985 | +30 (+0.61%) | 1,097,300 |
30 Nov 2021 | JPY | 5,140 | 5,160 | 4,950 | 4,955 | 4,955 | -85 (-1.69%) | 2,118,600 |
29 Nov 2021 | JPY | 5,120 | 5,140 | 5,040 | 5,040 | 5,040 | -160 (-3.08%) | 839,000 |
26 Nov 2021 | JPY | 5,400 | 5,400 | 5,160 | 5,200 | 5,200 | -240 (-4.41%) | 941,700 |
25 Nov 2021 | JPY | 5,440 | 5,490 | 5,400 | 5,440 | 5,440 | +30 (+0.55%) | 376,200 |
24 Nov 2021 | JPY | 5,600 | 5,660 | 5,390 | 5,410 | 5,410 | -110 (-1.99%) | 894,100 |
22 Nov 2021 | JPY | 5,430 | 5,550 | 5,410 | 5,520 | 5,520 | +50 (+0.91%) | 521,100 |
19 Nov 2021 | JPY | 5,410 | 5,480 | 5,400 | 5,470 | 5,470 | +130 (+2.43%) | 510,400 |
18 Nov 2021 | JPY | 5,300 | 5,390 | 5,300 | 5,340 | 5,340 | -20 (-0.37%) | 449,800 |
17 Nov 2021 | JPY | 5,420 | 5,420 | 5,350 | 5,360 | 5,360 | -10 (-0.19%) | 589,800 |
16 Nov 2021 | JPY | 5,340 | 5,410 | 5,320 | 5,370 | 5,370 | +50 (+0.94%) | 494,300 |
15 Nov 2021 | JPY | 5,400 | 5,410 | 5,290 | 5,320 | 5,320 | -80 (-1.48%) | 397,600 |
12 Nov 2021 | JPY | 5,400 | 5,410 | 5,340 | 5,400 | 5,400 | +60 (+1.12%) | 759,600 |
11 Nov 2021 | JPY | 5,230 | 5,350 | 5,210 | 5,340 | 5,340 | +170 (+3.29%) | 640,600 |
10 Nov 2021 | JPY | 5,200 | 5,220 | 5,150 | 5,170 | 5,170 | -30 (-0.58%) | 473,200 |
9 Nov 2021 | JPY | 5,260 | 5,330 | 5,180 | 5,200 | 5,200 | -90 (-1.70%) | 743,600 |
8 Nov 2021 | JPY | 5,250 | 5,310 | 5,210 | 5,290 | 5,290 | +140 (+2.72%) | 680,300 |
5 Nov 2021 | JPY | 5,190 | 5,210 | 5,140 | 5,150 | 5,150 | -40 (-0.77%) | 630,300 |
4 Nov 2021 | JPY | 5,190 | 5,210 | 5,110 | 5,190 | 5,190 | +70 (+1.37%) | 840,600 |
2 Nov 2021 | JPY | 5,180 | 5,180 | 5,080 | 5,120 | 5,120 | -160 (-3.03%) | 939,300 |
1 Nov 2021 | JPY | 5,220 | 5,340 | 5,200 | 5,280 | 5,280 | +350 (+7.10%) | 1,434,600 |
29 Oct 2021 | JPY | 4,960 | 4,995 | 4,845 | 4,930 | 4,930 | 0.0 (0.0%) | 814,400 |
28 Oct 2021 | JPY | 4,940 | 4,965 | 4,870 | 4,930 | 4,930 | -110 (-2.18%) | 598,700 |
27 Oct 2021 | JPY | 5,000 | 5,070 | 4,995 | 5,040 | 5,040 | -10 (-0.20%) | 546,700 |
26 Oct 2021 | JPY | 5,020 | 5,110 | 5,000 | 5,050 | 5,050 | +105 (+2.12%) | 827,700 |
25 Oct 2021 | JPY | 4,905 | 4,990 | 4,900 | 4,945 | 4,945 | +60 (+1.23%) | 552,100 |
22 Oct 2021 | JPY | 4,890 | 4,940 | 4,845 | 4,885 | 4,885 | -75 (-1.51%) | 615,700 |
21 Oct 2021 | JPY | 5,090 | 5,100 | 4,950 | 4,960 | 4,960 | -90 (-1.78%) | 467,000 |