Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2021 | JPY | 2,873 | 2,901 | 2,821 | 2,822 | 2,822 | -87 (-2.99%) | 352,900 |
9 Dec 2021 | JPY | 2,920 | 2,957 | 2,894 | 2,909 | 2,909 | -11 (-0.38%) | 283,700 |
8 Dec 2021 | JPY | 2,959 | 2,961 | 2,910 | 2,920 | 2,920 | +11 (+0.38%) | 271,700 |
7 Dec 2021 | JPY | 2,850 | 2,912 | 2,845 | 2,909 | 2,909 | +94 (+3.34%) | 245,300 |
6 Dec 2021 | JPY | 2,831 | 2,837 | 2,798 | 2,815 | 2,815 | -60 (-2.09%) | 339,200 |
3 Dec 2021 | JPY | 2,782 | 2,875 | 2,755 | 2,875 | 2,875 | +111 (+4.02%) | 325,300 |
2 Dec 2021 | JPY | 2,798 | 2,840 | 2,764 | 2,764 | 2,764 | -84 (-2.95%) | 500,900 |
1 Dec 2021 | JPY | 2,827 | 2,865 | 2,757 | 2,848 | 2,848 | -10 (-0.35%) | 478,600 |
30 Nov 2021 | JPY | 2,926 | 2,980 | 2,856 | 2,858 | 2,858 | +2 (+0.07%) | 710,500 |
29 Nov 2021 | JPY | 2,873 | 2,935 | 2,854 | 2,856 | 2,856 | -66 (-2.26%) | 381,100 |
26 Nov 2021 | JPY | 2,933 | 2,951 | 2,901 | 2,922 | 2,922 | -45 (-1.52%) | 263,600 |
25 Nov 2021 | JPY | 3,005 | 3,020 | 2,961 | 2,967 | 2,967 | -23 (-0.77%) | 359,300 |
24 Nov 2021 | JPY | 3,055 | 3,075 | 2,986 | 2,990 | 2,990 | -150 (-4.78%) | 481,000 |
22 Nov 2021 | JPY | 3,085 | 3,140 | 3,070 | 3,140 | 3,140 | +15 (+0.48%) | 189,100 |
19 Nov 2021 | JPY | 3,110 | 3,155 | 3,060 | 3,125 | 3,125 | +30 (+0.97%) | 198,200 |
18 Nov 2021 | JPY | 3,075 | 3,115 | 3,045 | 3,095 | 3,095 | +35 (+1.14%) | 220,700 |
17 Nov 2021 | JPY | 3,140 | 3,145 | 3,045 | 3,060 | 3,060 | -80 (-2.55%) | 250,800 |
16 Nov 2021 | JPY | 3,145 | 3,175 | 3,115 | 3,140 | 3,140 | -5 (-0.16%) | 182,000 |
15 Nov 2021 | JPY | 3,175 | 3,205 | 3,115 | 3,145 | 3,145 | -10 (-0.32%) | 156,600 |
12 Nov 2021 | JPY | 3,230 | 3,240 | 3,135 | 3,155 | 3,155 | -20 (-0.63%) | 397,200 |
11 Nov 2021 | JPY | 3,200 | 3,200 | 3,120 | 3,175 | 3,175 | -25 (-0.78%) | 229,300 |
10 Nov 2021 | JPY | 3,175 | 3,230 | 3,175 | 3,200 | 3,200 | +15 (+0.47%) | 152,900 |
9 Nov 2021 | JPY | 3,250 | 3,265 | 3,165 | 3,185 | 3,185 | -40 (-1.24%) | 218,300 |
8 Nov 2021 | JPY | 3,250 | 3,250 | 3,200 | 3,225 | 3,225 | -25 (-0.77%) | 209,200 |
5 Nov 2021 | JPY | 3,200 | 3,250 | 3,180 | 3,250 | 3,250 | +55 (+1.72%) | 249,500 |
4 Nov 2021 | JPY | 3,185 | 3,210 | 3,160 | 3,195 | 3,195 | +70 (+2.24%) | 353,200 |
2 Nov 2021 | JPY | 3,130 | 3,160 | 3,115 | 3,125 | 3,125 | -40 (-1.26%) | 137,000 |
1 Nov 2021 | JPY | 3,195 | 3,195 | 3,150 | 3,165 | 3,165 | +30 (+0.96%) | 214,600 |
29 Oct 2021 | JPY | 3,145 | 3,145 | 3,080 | 3,135 | 3,135 | -10 (-0.32%) | 502,100 |
28 Oct 2021 | JPY | 3,105 | 3,170 | 3,085 | 3,145 | 3,145 | +35 (+1.13%) | 357,000 |