Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2022 | JPY | 1,150 | 1,159 | 1,118 | 1,120 | 1,120 | -49 (-4.19%) | 651,300 |
5 Dec 2022 | JPY | 1,157 | 1,183 | 1,121 | 1,169 | 1,169 | +25 (+2.19%) | 816,300 |
2 Dec 2022 | JPY | 1,180 | 1,180 | 1,142 | 1,144 | 1,144 | -33 (-2.80%) | 717,200 |
1 Dec 2022 | JPY | 1,211 | 1,213 | 1,177 | 1,177 | 1,177 | +12 (+1.03%) | 1,156,400 |
30 Nov 2022 | JPY | 1,205 | 1,205 | 1,158 | 1,165 | 1,165 | -55 (-4.51%) | 1,824,700 |
29 Nov 2022 | JPY | 1,258 | 1,258 | 1,183 | 1,220 | 1,220 | -111 (-8.34%) | 2,145,900 |
28 Nov 2022 | JPY | 1,301 | 1,351 | 1,293 | 1,331 | 1,331 | +36 (+2.78%) | 529,600 |
25 Nov 2022 | JPY | 1,319 | 1,327 | 1,292 | 1,295 | 1,295 | -28 (-2.12%) | 326,400 |
24 Nov 2022 | JPY | 1,306 | 1,335 | 1,305 | 1,323 | 1,323 | +31 (+2.40%) | 450,400 |
22 Nov 2022 | JPY | 1,298 | 1,304 | 1,275 | 1,292 | 1,292 | -9 (-0.69%) | 390,700 |
21 Nov 2022 | JPY | 1,359 | 1,362 | 1,270 | 1,301 | 1,301 | -47 (-3.49%) | 865,000 |
18 Nov 2022 | JPY | 1,384 | 1,404 | 1,342 | 1,348 | 1,348 | -36 (-2.60%) | 514,000 |
17 Nov 2022 | JPY | 1,361 | 1,405 | 1,350 | 1,384 | 1,384 | -3 (-0.22%) | 565,800 |
16 Nov 2022 | JPY | 1,380 | 1,401 | 1,347 | 1,387 | 1,387 | +64 (+4.84%) | 812,000 |
15 Nov 2022 | JPY | 1,306 | 1,359 | 1,274 | 1,323 | 1,323 | -23 (-1.71%) | 931,100 |
14 Nov 2022 | JPY | 1,305 | 1,382 | 1,290 | 1,346 | 1,346 | +88 (+7.00%) | 2,269,700 |
11 Nov 2022 | JPY | 1,249 | 1,284 | 1,221 | 1,258 | 1,258 | +69 (+5.80%) | 994,300 |
10 Nov 2022 | JPY | 1,185 | 1,194 | 1,139 | 1,189 | 1,189 | -23 (-1.90%) | 816,400 |
9 Nov 2022 | JPY | 1,208 | 1,268 | 1,202 | 1,212 | 1,212 | +12 (+1%) | 764,900 |
8 Nov 2022 | JPY | 1,201 | 1,218 | 1,185 | 1,200 | 1,200 | +5 (+0.42%) | 522,200 |
7 Nov 2022 | JPY | 1,221 | 1,232 | 1,175 | 1,195 | 1,195 | -26 (-2.13%) | 672,000 |
4 Nov 2022 | JPY | 1,269 | 1,276 | 1,216 | 1,221 | 1,221 | -98 (-7.43%) | 1,052,700 |
2 Nov 2022 | JPY | 1,313 | 1,331 | 1,296 | 1,319 | 1,319 | -24 (-1.79%) | 360,400 |
1 Nov 2022 | JPY | 1,378 | 1,378 | 1,328 | 1,343 | 1,343 | -23 (-1.68%) | 330,900 |
31 Oct 2022 | JPY | 1,386 | 1,392 | 1,348 | 1,366 | 1,366 | +3 (+0.22%) | 360,800 |
28 Oct 2022 | JPY | 1,430 | 1,431 | 1,360 | 1,363 | 1,363 | -107 (-7.28%) | 735,100 |
27 Oct 2022 | JPY | 1,480 | 1,490 | 1,452 | 1,470 | 1,470 | +10 (+0.68%) | 473,500 |
26 Oct 2022 | JPY | 1,416 | 1,510 | 1,415 | 1,460 | 1,460 | +85 (+6.18%) | 1,008,900 |
25 Oct 2022 | JPY | 1,395 | 1,403 | 1,363 | 1,375 | 1,375 | -15 (-1.08%) | 469,900 |
24 Oct 2022 | JPY | 1,378 | 1,397 | 1,366 | 1,390 | 1,390 | +31 (+2.28%) | 368,700 |