Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2021 | JPY | 2,611 | 2,612 | 2,557 | 2,604 | 2,604 | +2 (+0.08%) | 817,100 |
9 Dec 2021 | JPY | 2,538 | 2,625 | 2,535 | 2,602 | 2,602 | +80 (+3.17%) | 998,800 |
8 Dec 2021 | JPY | 2,550 | 2,561 | 2,508 | 2,522 | 2,522 | -19 (-0.75%) | 947,000 |
7 Dec 2021 | JPY | 2,507 | 2,552 | 2,487 | 2,541 | 2,541 | +15 (+0.59%) | 1,065,600 |
6 Dec 2021 | JPY | 2,572 | 2,600 | 2,521 | 2,526 | 2,526 | -28 (-1.10%) | 694,800 |
3 Dec 2021 | JPY | 2,505 | 2,568 | 2,468 | 2,554 | 2,554 | +34 (+1.35%) | 778,400 |
2 Dec 2021 | JPY | 2,481 | 2,540 | 2,470 | 2,520 | 2,520 | +15 (+0.60%) | 1,099,800 |
1 Dec 2021 | JPY | 2,504 | 2,538 | 2,482 | 2,505 | 2,505 | -5 (-0.20%) | 942,600 |
30 Nov 2021 | JPY | 2,563 | 2,599 | 2,495 | 2,510 | 2,510 | -82 (-3.16%) | 2,409,000 |
29 Nov 2021 | JPY | 2,520 | 2,610 | 2,512 | 2,592 | 2,592 | +48 (+1.89%) | 1,342,500 |
26 Nov 2021 | JPY | 2,546 | 2,548 | 2,524 | 2,544 | 2,544 | -17 (-0.66%) | 762,400 |
25 Nov 2021 | JPY | 2,561 | 2,567 | 2,542 | 2,561 | 2,561 | +1 (+0.04%) | 789,800 |
24 Nov 2021 | JPY | 2,617 | 2,617 | 2,554 | 2,560 | 2,560 | -94 (-3.54%) | 992,200 |
22 Nov 2021 | JPY | 2,653 | 2,687 | 2,644 | 2,654 | 2,654 | +1 (+0.04%) | 551,700 |
19 Nov 2021 | JPY | 2,625 | 2,660 | 2,608 | 2,653 | 2,653 | +39 (+1.49%) | 876,400 |
18 Nov 2021 | JPY | 2,603 | 2,642 | 2,588 | 2,614 | 2,614 | -36 (-1.36%) | 654,400 |
17 Nov 2021 | JPY | 2,670 | 2,678 | 2,650 | 2,650 | 2,650 | -20 (-0.75%) | 586,100 |
16 Nov 2021 | JPY | 2,705 | 2,707 | 2,645 | 2,670 | 2,670 | -34 (-1.26%) | 771,200 |
15 Nov 2021 | JPY | 2,691 | 2,724 | 2,690 | 2,704 | 2,704 | +29 (+1.08%) | 768,500 |
12 Nov 2021 | JPY | 2,649 | 2,679 | 2,640 | 2,675 | 2,675 | +57 (+2.18%) | 879,800 |
11 Nov 2021 | JPY | 2,667 | 2,682 | 2,609 | 2,618 | 2,618 | -45 (-1.69%) | 613,600 |
10 Nov 2021 | JPY | 2,649 | 2,664 | 2,622 | 2,663 | 2,663 | +9 (+0.34%) | 797,400 |
9 Nov 2021 | JPY | 2,683 | 2,691 | 2,650 | 2,654 | 2,654 | -17 (-0.64%) | 565,300 |
8 Nov 2021 | JPY | 2,703 | 2,731 | 2,664 | 2,671 | 2,671 | -65 (-2.38%) | 948,300 |
5 Nov 2021 | JPY | 2,713 | 2,756 | 2,693 | 2,736 | 2,736 | -23 (-0.83%) | 1,104,400 |
4 Nov 2021 | JPY | 2,800 | 2,801 | 2,727 | 2,759 | 2,759 | -9 (-0.33%) | 1,316,500 |
2 Nov 2021 | JPY | 2,797 | 2,820 | 2,742 | 2,768 | 2,768 | -51 (-1.81%) | 1,274,000 |
1 Nov 2021 | JPY | 2,900 | 2,968 | 2,782 | 2,819 | 2,819 | -31 (-1.09%) | 2,036,300 |
29 Oct 2021 | JPY | 2,877 | 2,885 | 2,804 | 2,850 | 2,850 | -50 (-1.72%) | 1,352,800 |
28 Oct 2021 | JPY | 2,891 | 2,914 | 2,868 | 2,900 | 2,900 | +1 (+0.03%) | 877,500 |