Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2021 | JPY | 2,464 | 2,482 | 2,450 | 2,465 | 2,465 | -5 (-0.20%) | 30,500 |
9 Dec 2021 | JPY | 2,533 | 2,533 | 2,461 | 2,470 | 2,470 | -51 (-2.02%) | 26,700 |
8 Dec 2021 | JPY | 2,483 | 2,530 | 2,452 | 2,521 | 2,521 | +42 (+1.69%) | 73,500 |
7 Dec 2021 | JPY | 2,430 | 2,486 | 2,430 | 2,479 | 2,479 | +89 (+3.72%) | 100,500 |
6 Dec 2021 | JPY | 2,425 | 2,429 | 2,380 | 2,390 | 2,390 | -39 (-1.61%) | 38,100 |
3 Dec 2021 | JPY | 2,396 | 2,438 | 2,372 | 2,429 | 2,429 | +57 (+2.40%) | 43,200 |
2 Dec 2021 | JPY | 2,357 | 2,417 | 2,325 | 2,372 | 2,372 | +23 (+0.98%) | 63,500 |
1 Dec 2021 | JPY | 2,370 | 2,376 | 2,311 | 2,349 | 2,349 | -58 (-2.41%) | 84,800 |
30 Nov 2021 | JPY | 2,403 | 2,459 | 2,338 | 2,407 | 2,407 | +38 (+1.60%) | 389,700 |
29 Nov 2021 | JPY | 2,385 | 2,433 | 2,356 | 2,369 | 2,369 | -101 (-4.09%) | 91,100 |
26 Nov 2021 | JPY | 2,530 | 2,542 | 2,443 | 2,470 | 2,470 | -86 (-3.36%) | 100,700 |
25 Nov 2021 | JPY | 2,569 | 2,569 | 2,540 | 2,556 | 2,556 | +1 (+0.04%) | 48,300 |
24 Nov 2021 | JPY | 2,596 | 2,607 | 2,555 | 2,555 | 2,555 | -38 (-1.47%) | 54,900 |
22 Nov 2021 | JPY | 2,609 | 2,609 | 2,571 | 2,593 | 2,593 | -23 (-0.88%) | 36,500 |
19 Nov 2021 | JPY | 2,599 | 2,617 | 2,595 | 2,616 | 2,616 | +17 (+0.65%) | 42,100 |
18 Nov 2021 | JPY | 2,591 | 2,606 | 2,567 | 2,599 | 2,599 | +8 (+0.31%) | 47,100 |
17 Nov 2021 | JPY | 2,612 | 2,635 | 2,591 | 2,591 | 2,591 | -31 (-1.18%) | 47,700 |
16 Nov 2021 | JPY | 2,659 | 2,675 | 2,614 | 2,622 | 2,622 | -24 (-0.91%) | 45,900 |
15 Nov 2021 | JPY | 2,658 | 2,679 | 2,639 | 2,646 | 2,646 | +15 (+0.57%) | 39,200 |
12 Nov 2021 | JPY | 2,650 | 2,693 | 2,627 | 2,631 | 2,631 | -6 (-0.23%) | 64,500 |
11 Nov 2021 | JPY | 2,620 | 2,651 | 2,597 | 2,637 | 2,637 | +6 (+0.23%) | 26,900 |
10 Nov 2021 | JPY | 2,654 | 2,655 | 2,617 | 2,631 | 2,631 | -12 (-0.45%) | 34,300 |
9 Nov 2021 | JPY | 2,681 | 2,691 | 2,637 | 2,643 | 2,643 | -50 (-1.86%) | 52,200 |
8 Nov 2021 | JPY | 2,721 | 2,724 | 2,682 | 2,693 | 2,693 | -28 (-1.03%) | 49,100 |
5 Nov 2021 | JPY | 2,806 | 2,806 | 2,721 | 2,721 | 2,721 | -162 (-5.62%) | 60,100 |
4 Nov 2021 | JPY | 2,798 | 2,883 | 2,757 | 2,883 | 2,883 | +117 (+4.23%) | 78,800 |
2 Nov 2021 | JPY | 2,806 | 2,809 | 2,766 | 2,766 | 2,766 | -40 (-1.43%) | 27,300 |
1 Nov 2021 | JPY | 2,779 | 2,809 | 2,757 | 2,806 | 2,806 | +77 (+2.82%) | 50,000 |
29 Oct 2021 | JPY | 2,708 | 2,739 | 2,703 | 2,729 | 2,729 | 0.0 (0.0%) | 35,300 |
28 Oct 2021 | JPY | 2,752 | 2,756 | 2,704 | 2,729 | 2,729 | -41 (-1.48%) | 60,500 |