Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2022 | JPY | 9,054 | 9,127 | 9,014 | 9,021 | 9,021 | +117 (+1.31%) | 17,829 |
2 Dec 2022 | JPY | 8,918 | 8,946 | 8,877 | 8,904 | 8,904 | +36 (+0.41%) | 7,170 |
1 Dec 2022 | JPY | 8,930 | 8,988 | 8,852 | 8,868 | 8,868 | +238 (+2.76%) | 11,872 |
30 Nov 2022 | JPY | 8,661 | 8,700 | 8,630 | 8,630 | 8,630 | -53 (-0.61%) | 3,562 |
29 Nov 2022 | JPY | 8,565 | 8,707 | 8,510 | 8,683 | 8,683 | +35 (+0.40%) | 9,412 |
28 Nov 2022 | JPY | 8,759 | 8,759 | 8,610 | 8,648 | 8,648 | -100 (-1.14%) | 6,331 |
25 Nov 2022 | JPY | 8,760 | 8,770 | 8,721 | 8,748 | 8,748 | -33 (-0.38%) | 4,748 |
24 Nov 2022 | JPY | 8,843 | 8,843 | 8,780 | 8,781 | 8,781 | +38 (+0.43%) | 2,714 |
22 Nov 2022 | JPY | 8,726 | 8,795 | 8,709 | 8,743 | 8,743 | +133 (+1.54%) | 10,149 |
21 Nov 2022 | JPY | 8,682 | 8,682 | 8,573 | 8,610 | 8,610 | -90 (-1.03%) | 6,698 |
18 Nov 2022 | JPY | 8,635 | 8,700 | 8,632 | 8,700 | 8,700 | +8 (+0.09%) | 2,580 |
17 Nov 2022 | JPY | 8,740 | 8,772 | 8,645 | 8,692 | 8,692 | -135 (-1.53%) | 11,213 |
16 Nov 2022 | JPY | 8,711 | 8,827 | 8,710 | 8,827 | 8,827 | -162 (-1.80%) | 9,995 |
15 Nov 2022 | JPY | 8,941 | 8,993 | 8,890 | 8,989 | 8,989 | +328 (+3.79%) | 11,870 |
14 Nov 2022 | JPY | 8,749 | 8,793 | 8,661 | 8,661 | 8,661 | -379 (-4.19%) | 14,421 |
11 Nov 2022 | JPY | 8,864 | 9,040 | 8,854 | 9,040 | 9,040 | +40 (+0.44%) | 12,589 |
10 Nov 2022 | JPY | 8,933 | 9,000 | 8,893 | 9,000 | 9,000 | -10 (-0.11%) | 9,446 |
9 Nov 2022 | JPY | 9,002 | 9,046 | 8,958 | 9,010 | 9,010 | +254 (+2.90%) | 20,205 |
8 Nov 2022 | JPY | 8,869 | 8,890 | 8,741 | 8,756 | 8,756 | -45 (-0.51%) | 13,745 |
7 Nov 2022 | JPY | 8,815 | 8,842 | 8,753 | 8,801 | 8,801 | +238 (+2.78%) | 23,121 |
4 Nov 2022 | JPY | 8,420 | 8,563 | 8,416 | 8,563 | 8,563 | +83 (+0.98%) | 15,972 |
2 Nov 2022 | JPY | 8,500 | 8,501 | 8,451 | 8,480 | 8,480 | +30 (+0.36%) | 4,718 |
1 Nov 2022 | JPY | 8,371 | 8,471 | 8,356 | 8,450 | 8,450 | +134 (+1.61%) | 10,357 |
31 Oct 2022 | JPY | 8,375 | 8,392 | 8,316 | 8,316 | 8,316 | -117 (-1.39%) | 6,097 |
28 Oct 2022 | JPY | 8,453 | 8,475 | 8,431 | 8,433 | 8,433 | +13 (+0.15%) | 4,055 |
27 Oct 2022 | JPY | 8,435 | 8,451 | 8,390 | 8,420 | 8,420 | -74 (-0.87%) | 7,780 |
26 Oct 2022 | JPY | 8,431 | 8,498 | 8,394 | 8,494 | 8,494 | +56 (+0.66%) | 5,972 |
25 Oct 2022 | JPY | 8,442 | 8,495 | 8,405 | 8,438 | 8,438 | -4 (-0.05%) | 8,679 |
24 Oct 2022 | JPY | 8,345 | 8,460 | 8,345 | 8,442 | 8,442 | +247 (+3.01%) | 14,575 |
21 Oct 2022 | JPY | 8,228 | 8,250 | 8,189 | 8,195 | 8,195 | +1 (+0.01%) | 4,461 |