Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2021 | JPY | 3,490 | 3,505 | 3,430 | 3,465 | 3,465 | -40 (-1.14%) | 141,500 |
9 Dec 2021 | JPY | 3,480 | 3,575 | 3,450 | 3,505 | 3,505 | -45 (-1.27%) | 173,100 |
8 Dec 2021 | JPY | 3,615 | 3,680 | 3,495 | 3,550 | 3,550 | -65 (-1.80%) | 283,500 |
7 Dec 2021 | JPY | 3,555 | 3,615 | 3,525 | 3,615 | 3,615 | +110 (+3.14%) | 250,800 |
6 Dec 2021 | JPY | 3,655 | 3,695 | 3,500 | 3,505 | 3,505 | -80 (-2.23%) | 430,900 |
3 Dec 2021 | JPY | 3,440 | 3,615 | 3,335 | 3,585 | 3,585 | +215 (+6.38%) | 526,200 |
2 Dec 2021 | JPY | 3,250 | 3,405 | 3,250 | 3,370 | 3,370 | +80 (+2.43%) | 240,100 |
1 Dec 2021 | JPY | 3,250 | 3,330 | 3,210 | 3,290 | 3,290 | +60 (+1.86%) | 196,500 |
30 Nov 2021 | JPY | 3,285 | 3,355 | 3,210 | 3,230 | 3,230 | -35 (-1.07%) | 174,800 |
29 Nov 2021 | JPY | 3,190 | 3,355 | 3,185 | 3,265 | 3,265 | -30 (-0.91%) | 217,700 |
26 Nov 2021 | JPY | 3,300 | 3,305 | 3,240 | 3,295 | 3,295 | -30 (-0.90%) | 108,100 |
25 Nov 2021 | JPY | 3,295 | 3,350 | 3,240 | 3,325 | 3,325 | +55 (+1.68%) | 113,900 |
24 Nov 2021 | JPY | 3,290 | 3,360 | 3,235 | 3,270 | 3,270 | -25 (-0.76%) | 163,500 |
22 Nov 2021 | JPY | 3,155 | 3,310 | 3,150 | 3,295 | 3,295 | +160 (+5.10%) | 240,800 |
19 Nov 2021 | JPY | 3,175 | 3,180 | 3,125 | 3,135 | 3,135 | +15 (+0.48%) | 125,400 |
18 Nov 2021 | JPY | 3,160 | 3,180 | 3,060 | 3,120 | 3,120 | -105 (-3.26%) | 267,900 |
17 Nov 2021 | JPY | 3,205 | 3,265 | 3,190 | 3,225 | 3,225 | +5 (+0.16%) | 207,200 |
16 Nov 2021 | JPY | 3,315 | 3,345 | 3,190 | 3,220 | 3,220 | -75 (-2.28%) | 222,600 |
15 Nov 2021 | JPY | 3,375 | 3,395 | 3,220 | 3,295 | 3,295 | -75 (-2.23%) | 221,400 |
12 Nov 2021 | JPY | 3,355 | 3,390 | 3,325 | 3,370 | 3,370 | +45 (+1.35%) | 152,700 |
11 Nov 2021 | JPY | 3,310 | 3,405 | 3,305 | 3,325 | 3,325 | +10 (+0.30%) | 171,500 |
10 Nov 2021 | JPY | 3,320 | 3,370 | 3,270 | 3,315 | 3,315 | 0.0 (0.0%) | 139,900 |
9 Nov 2021 | JPY | 3,345 | 3,385 | 3,290 | 3,315 | 3,315 | -15 (-0.45%) | 235,900 |
8 Nov 2021 | JPY | 3,290 | 3,430 | 3,245 | 3,330 | 3,330 | +5 (+0.15%) | 435,300 |
5 Nov 2021 | JPY | 3,620 | 3,645 | 3,310 | 3,325 | 3,325 | -330 (-9.03%) | 618,900 |
4 Nov 2021 | JPY | 3,900 | 3,960 | 3,635 | 3,655 | 3,655 | -295 (-7.47%) | 835,300 |
2 Nov 2021 | JPY | 3,650 | 3,970 | 3,635 | 3,950 | 3,950 | +215 (+5.76%) | 786,000 |
1 Nov 2021 | JPY | 3,585 | 3,740 | 3,480 | 3,735 | 3,735 | +160 (+4.48%) | 847,000 |
29 Oct 2021 | JPY | 3,730 | 4,050 | 3,440 | 3,575 | 3,575 | -170 (-4.54%) | 1,776,800 |
28 Oct 2021 | JPY | 3,780 | 3,825 | 3,695 | 3,745 | 3,745 | -95 (-2.47%) | 509,800 |