Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2022 | JPY | 1,470 | 1,490 | 1,467 | 1,485 | 1,485 | -20 (-1.33%) | 7,523,300 |
5 Dec 2022 | JPY | 1,504 | 1,514 | 1,499 | 1,505 | 1,505 | +8 (+0.53%) | 5,707,400 |
2 Dec 2022 | JPY | 1,518 | 1,518 | 1,491 | 1,497 | 1,497 | -36 (-2.35%) | 12,081,500 |
1 Dec 2022 | JPY | 1,537 | 1,545 | 1,531 | 1,533 | 1,533 | 0.0 (0.0%) | 5,533,300 |
30 Nov 2022 | JPY | 1,541 | 1,548 | 1,533 | 1,533 | 1,533 | -21 (-1.35%) | 9,870,100 |
29 Nov 2022 | JPY | 1,528 | 1,554 | 1,519 | 1,554 | 1,554 | +26 (+1.70%) | 7,763,600 |
28 Nov 2022 | JPY | 1,558 | 1,563 | 1,516 | 1,528 | 1,528 | -36 (-2.30%) | 11,443,100 |
25 Nov 2022 | JPY | 1,551 | 1,564 | 1,538 | 1,564 | 1,564 | +28 (+1.82%) | 6,250,200 |
24 Nov 2022 | JPY | 1,508 | 1,542 | 1,506 | 1,536 | 1,536 | +10 (+0.66%) | 7,466,000 |
22 Nov 2022 | JPY | 1,508 | 1,533 | 1,508 | 1,526 | 1,526 | +20 (+1.33%) | 6,309,400 |
21 Nov 2022 | JPY | 1,522 | 1,525 | 1,496 | 1,506 | 1,506 | -23 (-1.50%) | 9,428,400 |
18 Nov 2022 | JPY | 1,535 | 1,545 | 1,526 | 1,529 | 1,529 | -5 (-0.33%) | 6,823,100 |
17 Nov 2022 | JPY | 1,547 | 1,567 | 1,534 | 1,534 | 1,534 | -23 (-1.48%) | 7,790,800 |
16 Nov 2022 | JPY | 1,557 | 1,571 | 1,549 | 1,557 | 1,557 | +30 (+1.96%) | 7,407,500 |
15 Nov 2022 | JPY | 1,529 | 1,543 | 1,524 | 1,527 | 1,527 | -18 (-1.17%) | 8,328,200 |
14 Nov 2022 | JPY | 1,581 | 1,582 | 1,545 | 1,545 | 1,545 | -24 (-1.53%) | 8,157,300 |
11 Nov 2022 | JPY | 1,576 | 1,584 | 1,547 | 1,569 | 1,569 | +8 (+0.51%) | 9,854,100 |
10 Nov 2022 | JPY | 1,556 | 1,568 | 1,542 | 1,561 | 1,561 | -35 (-2.19%) | 10,985,600 |
9 Nov 2022 | JPY | 1,598 | 1,615 | 1,570 | 1,596 | 1,596 | -49 (-2.98%) | 13,338,500 |
8 Nov 2022 | JPY | 1,623 | 1,647 | 1,612 | 1,645 | 1,645 | +34 (+2.11%) | 11,464,700 |
7 Nov 2022 | JPY | 1,616 | 1,621 | 1,598 | 1,611 | 1,611 | +22 (+1.38%) | 11,138,600 |
4 Nov 2022 | JPY | 1,600 | 1,604 | 1,568 | 1,589 | 1,589 | -1 (-0.06%) | 8,912,600 |
2 Nov 2022 | JPY | 1,556 | 1,600 | 1,555 | 1,590 | 1,590 | +45 (+2.91%) | 10,395,300 |
1 Nov 2022 | JPY | 1,526 | 1,545 | 1,523 | 1,545 | 1,545 | +27 (+1.78%) | 6,923,100 |
31 Oct 2022 | JPY | 1,497 | 1,523 | 1,492 | 1,518 | 1,518 | +22 (+1.47%) | 6,101,100 |
28 Oct 2022 | JPY | 1,508 | 1,512 | 1,495 | 1,496 | 1,496 | -17 (-1.12%) | 12,826,200 |
27 Oct 2022 | JPY | 1,507 | 1,524 | 1,503 | 1,513 | 1,513 | +23 (+1.54%) | 8,142,800 |
26 Oct 2022 | JPY | 1,499 | 1,501 | 1,486 | 1,490 | 1,490 | -14 (-0.93%) | 7,557,600 |
25 Oct 2022 | JPY | 1,483 | 1,513 | 1,475 | 1,504 | 1,504 | +20 (+1.35%) | 6,348,000 |
24 Oct 2022 | JPY | 1,493 | 1,496 | 1,483 | 1,484 | 1,484 | +1 (+0.07%) | 5,691,700 |