Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2021 | JPY | 3,580 | 3,621 | 3,539 | 3,604 | 3,604 | +17 (+0.47%) | 727,100 |
3 Dec 2021 | JPY | 3,558 | 3,607 | 3,530 | 3,587 | 3,587 | +88 (+2.52%) | 1,429,200 |
2 Dec 2021 | JPY | 3,490 | 3,535 | 3,478 | 3,499 | 3,499 | -44 (-1.24%) | 1,280,900 |
1 Dec 2021 | JPY | 3,519 | 3,610 | 3,517 | 3,543 | 3,543 | +4 (+0.11%) | 1,533,500 |
30 Nov 2021 | JPY | 3,602 | 3,649 | 3,539 | 3,539 | 3,539 | -12 (-0.34%) | 2,430,000 |
29 Nov 2021 | JPY | 3,583 | 3,600 | 3,521 | 3,551 | 3,551 | -91 (-2.50%) | 1,739,300 |
26 Nov 2021 | JPY | 3,752 | 3,764 | 3,614 | 3,642 | 3,642 | -157 (-4.13%) | 1,359,200 |
25 Nov 2021 | JPY | 3,849 | 3,856 | 3,789 | 3,799 | 3,799 | -22 (-0.58%) | 644,800 |
24 Nov 2021 | JPY | 3,888 | 3,956 | 3,816 | 3,821 | 3,821 | -66 (-1.70%) | 884,800 |
22 Nov 2021 | JPY | 3,856 | 3,890 | 3,816 | 3,887 | 3,887 | +3 (+0.08%) | 590,300 |
19 Nov 2021 | JPY | 3,874 | 3,898 | 3,835 | 3,884 | 3,884 | +6 (+0.15%) | 668,400 |
18 Nov 2021 | JPY | 3,802 | 3,894 | 3,798 | 3,878 | 3,878 | +52 (+1.36%) | 851,100 |
17 Nov 2021 | JPY | 3,906 | 3,925 | 3,817 | 3,826 | 3,826 | -76 (-1.95%) | 989,200 |
16 Nov 2021 | JPY | 3,964 | 3,992 | 3,894 | 3,902 | 3,902 | -48 (-1.22%) | 696,700 |
15 Nov 2021 | JPY | 3,995 | 4,013 | 3,941 | 3,950 | 3,950 | -46 (-1.15%) | 789,600 |
12 Nov 2021 | JPY | 3,951 | 4,081 | 3,951 | 3,996 | 3,996 | +67 (+1.71%) | 1,013,000 |
11 Nov 2021 | JPY | 3,931 | 3,983 | 3,901 | 3,929 | 3,929 | -35 (-0.88%) | 724,300 |
10 Nov 2021 | JPY | 4,000 | 4,011 | 3,957 | 3,964 | 3,964 | -71 (-1.76%) | 691,800 |
9 Nov 2021 | JPY | 4,119 | 4,153 | 4,029 | 4,035 | 4,035 | -76 (-1.85%) | 762,900 |
8 Nov 2021 | JPY | 4,121 | 4,168 | 4,100 | 4,111 | 4,111 | +21 (+0.51%) | 634,800 |
5 Nov 2021 | JPY | 4,133 | 4,133 | 4,070 | 4,090 | 4,090 | 0.0 (0.0%) | 678,900 |
4 Nov 2021 | JPY | 4,089 | 4,099 | 4,040 | 4,090 | 4,090 | +14 (+0.34%) | 911,900 |
2 Nov 2021 | JPY | 4,110 | 4,151 | 4,049 | 4,076 | 4,076 | -104 (-2.49%) | 1,111,300 |
1 Nov 2021 | JPY | 4,180 | 4,222 | 4,146 | 4,180 | 4,180 | +70 (+1.70%) | 967,700 |
29 Oct 2021 | JPY | 4,147 | 4,169 | 4,074 | 4,110 | 4,110 | -60 (-1.44%) | 842,800 |
28 Oct 2021 | JPY | 4,128 | 4,188 | 4,098 | 4,170 | 4,170 | +3 (+0.07%) | 3,507,700 |
27 Oct 2021 | JPY | 4,156 | 4,180 | 4,132 | 4,167 | 4,167 | -1 (-0.02%) | 1,110,900 |
26 Oct 2021 | JPY | 4,140 | 4,210 | 4,130 | 4,168 | 4,168 | +66 (+1.61%) | 1,108,200 |
25 Oct 2021 | JPY | 4,089 | 4,145 | 4,069 | 4,102 | 4,102 | +4 (+0.10%) | 882,500 |
22 Oct 2021 | JPY | 4,070 | 4,140 | 4,060 | 4,098 | 4,098 | -20 (-0.49%) | 746,200 |