Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2021 | JPY | 2,115 | 2,131 | 2,094 | 2,100 | 2,100 | -48 (-2.23%) | 282,200 |
9 Dec 2021 | JPY | 2,164 | 2,200 | 2,136 | 2,148 | 2,148 | -15 (-0.69%) | 361,700 |
8 Dec 2021 | JPY | 2,173 | 2,184 | 2,138 | 2,163 | 2,163 | +4 (+0.19%) | 247,800 |
7 Dec 2021 | JPY | 2,110 | 2,161 | 2,106 | 2,159 | 2,159 | +98 (+4.75%) | 381,200 |
6 Dec 2021 | JPY | 2,075 | 2,090 | 2,050 | 2,061 | 2,061 | -43 (-2.04%) | 364,200 |
3 Dec 2021 | JPY | 2,044 | 2,104 | 2,040 | 2,104 | 2,104 | +98 (+4.89%) | 424,200 |
2 Dec 2021 | JPY | 2,040 | 2,057 | 2,005 | 2,006 | 2,006 | -32 (-1.57%) | 715,500 |
1 Dec 2021 | JPY | 2,095 | 2,106 | 2,037 | 2,038 | 2,038 | -55 (-2.63%) | 643,100 |
30 Nov 2021 | JPY | 2,142 | 2,199 | 2,093 | 2,093 | 2,093 | -22 (-1.04%) | 860,100 |
29 Nov 2021 | JPY | 2,135 | 2,181 | 2,102 | 2,115 | 2,115 | -70 (-3.20%) | 599,000 |
26 Nov 2021 | JPY | 2,274 | 2,285 | 2,170 | 2,185 | 2,185 | -92 (-4.04%) | 520,900 |
25 Nov 2021 | JPY | 2,284 | 2,290 | 2,218 | 2,277 | 2,277 | -15 (-0.65%) | 747,200 |
24 Nov 2021 | JPY | 2,409 | 2,412 | 2,289 | 2,292 | 2,292 | -162 (-6.60%) | 589,400 |
22 Nov 2021 | JPY | 2,379 | 2,471 | 2,379 | 2,454 | 2,454 | +52 (+2.16%) | 615,600 |
19 Nov 2021 | JPY | 2,412 | 2,422 | 2,371 | 2,402 | 2,402 | -28 (-1.15%) | 416,400 |
18 Nov 2021 | JPY | 2,359 | 2,450 | 2,351 | 2,430 | 2,430 | +68 (+2.88%) | 629,700 |
17 Nov 2021 | JPY | 2,358 | 2,371 | 2,324 | 2,362 | 2,362 | -11 (-0.46%) | 369,300 |
16 Nov 2021 | JPY | 2,397 | 2,414 | 2,367 | 2,373 | 2,373 | -44 (-1.82%) | 469,700 |
15 Nov 2021 | JPY | 2,408 | 2,478 | 2,391 | 2,417 | 2,417 | +11 (+0.46%) | 822,000 |
12 Nov 2021 | JPY | 2,371 | 2,432 | 2,286 | 2,406 | 2,406 | +211 (+9.61%) | 1,766,100 |
11 Nov 2021 | JPY | 2,185 | 2,209 | 2,174 | 2,195 | 2,195 | +7 (+0.32%) | 475,800 |
10 Nov 2021 | JPY | 2,212 | 2,217 | 2,175 | 2,188 | 2,188 | -39 (-1.75%) | 581,300 |
9 Nov 2021 | JPY | 2,260 | 2,273 | 2,208 | 2,227 | 2,227 | -30 (-1.33%) | 391,500 |
8 Nov 2021 | JPY | 2,300 | 2,314 | 2,251 | 2,257 | 2,257 | -11 (-0.49%) | 580,400 |
5 Nov 2021 | JPY | 2,300 | 2,312 | 2,257 | 2,268 | 2,268 | -44 (-1.90%) | 427,900 |
4 Nov 2021 | JPY | 2,377 | 2,377 | 2,306 | 2,312 | 2,312 | -42 (-1.78%) | 372,500 |
2 Nov 2021 | JPY | 2,371 | 2,397 | 2,342 | 2,354 | 2,354 | -42 (-1.75%) | 278,900 |
1 Nov 2021 | JPY | 2,404 | 2,418 | 2,377 | 2,396 | 2,396 | +39 (+1.65%) | 225,600 |
29 Oct 2021 | JPY | 2,356 | 2,379 | 2,316 | 2,357 | 2,357 | +2 (+0.08%) | 307,300 |
28 Oct 2021 | JPY | 2,339 | 2,389 | 2,339 | 2,355 | 2,355 | +17 (+0.73%) | 317,600 |