Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2021 | JPY | 5,907 | 5,914 | 5,822 | 5,844 | 5,844 | -128 (-2.14%) | 1,636,300 |
26 Nov 2021 | JPY | 6,040 | 6,064 | 5,946 | 5,972 | 5,972 | -108 (-1.78%) | 1,387,700 |
25 Nov 2021 | JPY | 6,093 | 6,114 | 6,056 | 6,080 | 6,080 | +2 (+0.03%) | 861,600 |
24 Nov 2021 | JPY | 6,152 | 6,218 | 6,074 | 6,078 | 6,078 | -9 (-0.15%) | 2,268,500 |
22 Nov 2021 | JPY | 6,010 | 6,102 | 5,858 | 6,087 | 6,087 | +177 (+2.99%) | 2,418,400 |
19 Nov 2021 | JPY | 5,900 | 5,933 | 5,807 | 5,910 | 5,910 | -21 (-0.35%) | 2,469,400 |
18 Nov 2021 | JPY | 5,948 | 5,969 | 5,902 | 5,931 | 5,931 | -37 (-0.62%) | 1,093,700 |
17 Nov 2021 | JPY | 5,925 | 5,997 | 5,915 | 5,968 | 5,968 | -19 (-0.32%) | 1,624,700 |
16 Nov 2021 | JPY | 5,962 | 6,036 | 5,960 | 5,987 | 5,987 | +35 (+0.59%) | 1,271,800 |
15 Nov 2021 | JPY | 6,017 | 6,037 | 5,948 | 5,952 | 5,952 | -87 (-1.44%) | 1,473,700 |
12 Nov 2021 | JPY | 6,000 | 6,049 | 5,985 | 6,039 | 6,039 | +91 (+1.53%) | 1,309,700 |
11 Nov 2021 | JPY | 5,915 | 5,982 | 5,901 | 5,948 | 5,948 | +32 (+0.54%) | 1,102,800 |
10 Nov 2021 | JPY | 5,973 | 5,994 | 5,909 | 5,916 | 5,916 | -47 (-0.79%) | 851,000 |
9 Nov 2021 | JPY | 6,030 | 6,067 | 5,963 | 5,963 | 5,963 | -38 (-0.63%) | 1,111,800 |
8 Nov 2021 | JPY | 6,015 | 6,026 | 5,990 | 6,001 | 6,001 | +20 (+0.33%) | 972,600 |
5 Nov 2021 | JPY | 6,003 | 6,045 | 5,968 | 5,981 | 5,981 | -23 (-0.38%) | 1,598,200 |
4 Nov 2021 | JPY | 6,030 | 6,035 | 5,951 | 6,004 | 6,004 | +5 (+0.08%) | 1,866,100 |
2 Nov 2021 | JPY | 6,045 | 6,097 | 5,991 | 5,999 | 5,999 | -105 (-1.72%) | 1,565,900 |
1 Nov 2021 | JPY | 6,080 | 6,111 | 6,025 | 6,104 | 6,104 | +106 (+1.77%) | 1,641,000 |
29 Oct 2021 | JPY | 5,985 | 6,018 | 5,951 | 5,998 | 5,998 | -2 (-0.03%) | 1,163,200 |
28 Oct 2021 | JPY | 6,010 | 6,022 | 5,935 | 6,000 | 6,000 | -74 (-1.22%) | 1,498,000 |
27 Oct 2021 | JPY | 6,042 | 6,077 | 6,007 | 6,074 | 6,074 | +56 (+0.93%) | 1,001,700 |
26 Oct 2021 | JPY | 6,052 | 6,084 | 6,010 | 6,018 | 6,018 | -17 (-0.28%) | 1,760,700 |
25 Oct 2021 | JPY | 6,066 | 6,104 | 6,035 | 6,035 | 6,035 | -68 (-1.11%) | 855,600 |
22 Oct 2021 | JPY | 6,094 | 6,146 | 6,072 | 6,103 | 6,103 | +9 (+0.15%) | 1,009,200 |
21 Oct 2021 | JPY | 6,115 | 6,153 | 6,094 | 6,094 | 6,094 | -17 (-0.28%) | 1,250,000 |
20 Oct 2021 | JPY | 6,160 | 6,166 | 6,107 | 6,111 | 6,111 | -17 (-0.28%) | 823,500 |
19 Oct 2021 | JPY | 6,162 | 6,186 | 6,116 | 6,128 | 6,128 | -43 (-0.70%) | 925,600 |
18 Oct 2021 | JPY | 6,187 | 6,204 | 6,162 | 6,171 | 6,171 | +18 (+0.29%) | 1,171,800 |
15 Oct 2021 | JPY | 6,110 | 6,161 | 6,085 | 6,153 | 6,153 | +133 (+2.21%) | 1,237,100 |