Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2021 | JPY | 3,830 | 3,835 | 3,775 | 3,785 | 3,785 | -105 (-2.70%) | 27,300 |
26 Nov 2021 | JPY | 3,945 | 3,945 | 3,855 | 3,890 | 3,890 | -60 (-1.52%) | 23,500 |
25 Nov 2021 | JPY | 4,005 | 4,015 | 3,950 | 3,950 | 3,950 | -65 (-1.62%) | 12,400 |
24 Nov 2021 | JPY | 4,065 | 4,075 | 4,015 | 4,015 | 4,015 | -55 (-1.35%) | 13,000 |
22 Nov 2021 | JPY | 4,055 | 4,085 | 4,035 | 4,070 | 4,070 | +5 (+0.12%) | 11,300 |
19 Nov 2021 | JPY | 4,020 | 4,080 | 4,020 | 4,065 | 4,065 | +25 (+0.62%) | 10,900 |
18 Nov 2021 | JPY | 4,035 | 4,070 | 4,010 | 4,040 | 4,040 | +5 (+0.12%) | 14,700 |
17 Nov 2021 | JPY | 4,060 | 4,080 | 4,035 | 4,035 | 4,035 | -45 (-1.10%) | 10,500 |
16 Nov 2021 | JPY | 4,065 | 4,095 | 4,055 | 4,080 | 4,080 | +20 (+0.49%) | 22,500 |
15 Nov 2021 | JPY | 4,070 | 4,080 | 4,040 | 4,060 | 4,060 | 0.0 (0.0%) | 16,100 |
12 Nov 2021 | JPY | 4,030 | 4,070 | 4,025 | 4,060 | 4,060 | +55 (+1.37%) | 27,200 |
11 Nov 2021 | JPY | 4,035 | 4,035 | 4,000 | 4,005 | 4,005 | -30 (-0.74%) | 9,200 |
10 Nov 2021 | JPY | 4,010 | 4,035 | 4,010 | 4,035 | 4,035 | +25 (+0.62%) | 14,300 |
9 Nov 2021 | JPY | 4,005 | 4,035 | 3,995 | 4,010 | 4,010 | +5 (+0.12%) | 22,500 |
8 Nov 2021 | JPY | 4,020 | 4,025 | 3,990 | 4,005 | 4,005 | +10 (+0.25%) | 13,100 |
5 Nov 2021 | JPY | 4,035 | 4,035 | 3,985 | 3,995 | 3,995 | -40 (-0.99%) | 13,100 |
4 Nov 2021 | JPY | 4,025 | 4,050 | 3,995 | 4,035 | 4,035 | +45 (+1.13%) | 32,000 |
2 Nov 2021 | JPY | 3,990 | 4,010 | 3,975 | 3,990 | 3,990 | +15 (+0.38%) | 26,800 |
1 Nov 2021 | JPY | 3,965 | 3,980 | 3,935 | 3,975 | 3,975 | +55 (+1.40%) | 23,400 |
29 Oct 2021 | JPY | 3,925 | 3,925 | 3,900 | 3,920 | 3,920 | 0.0 (0.0%) | 44,000 |
28 Oct 2021 | JPY | 3,990 | 4,020 | 3,920 | 3,920 | 3,920 | -150 (-3.69%) | 204,300 |
27 Oct 2021 | JPY | 4,045 | 4,070 | 4,020 | 4,070 | 4,070 | +20 (+0.49%) | 272,000 |
26 Oct 2021 | JPY | 4,050 | 4,070 | 4,040 | 4,050 | 4,050 | +30 (+0.75%) | 63,400 |
25 Oct 2021 | JPY | 4,070 | 4,075 | 4,020 | 4,020 | 4,020 | -65 (-1.59%) | 64,200 |
22 Oct 2021 | JPY | 4,085 | 4,115 | 4,070 | 4,085 | 4,085 | -15 (-0.37%) | 40,000 |
21 Oct 2021 | JPY | 4,150 | 4,150 | 4,100 | 4,100 | 4,100 | -40 (-0.97%) | 35,800 |
20 Oct 2021 | JPY | 4,145 | 4,160 | 4,140 | 4,140 | 4,140 | +10 (+0.24%) | 23,000 |
19 Oct 2021 | JPY | 4,110 | 4,135 | 4,095 | 4,130 | 4,130 | +40 (+0.98%) | 26,400 |
18 Oct 2021 | JPY | 4,135 | 4,135 | 4,090 | 4,090 | 4,090 | -40 (-0.97%) | 54,700 |
15 Oct 2021 | JPY | 4,055 | 4,130 | 4,050 | 4,130 | 4,130 | +120 (+2.99%) | 103,700 |