Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2022 | JPY | 4,123 | 4,147 | 4,071 | 4,091 | 4,091 | -151 (-3.56%) | 2,749,800 |
5 Dec 2022 | JPY | 4,181 | 4,252 | 4,167 | 4,242 | 4,242 | +58 (+1.39%) | 2,255,500 |
2 Dec 2022 | JPY | 4,222 | 4,236 | 4,153 | 4,184 | 4,184 | -8 (-0.19%) | 2,768,300 |
1 Dec 2022 | JPY | 4,415 | 4,415 | 4,190 | 4,192 | 4,192 | -13 (-0.31%) | 3,962,200 |
30 Nov 2022 | JPY | 4,225 | 4,249 | 4,195 | 4,205 | 4,205 | -78 (-1.82%) | 3,173,200 |
29 Nov 2022 | JPY | 4,311 | 4,322 | 4,273 | 4,283 | 4,283 | -73 (-1.68%) | 1,805,600 |
28 Nov 2022 | JPY | 4,394 | 4,414 | 4,338 | 4,356 | 4,356 | -49 (-1.11%) | 1,437,100 |
25 Nov 2022 | JPY | 4,414 | 4,481 | 4,402 | 4,405 | 4,405 | -52 (-1.17%) | 1,545,000 |
24 Nov 2022 | JPY | 4,458 | 4,524 | 4,450 | 4,457 | 4,457 | +132 (+3.05%) | 2,486,600 |
22 Nov 2022 | JPY | 4,370 | 4,401 | 4,316 | 4,325 | 4,325 | -91 (-2.06%) | 2,725,100 |
21 Nov 2022 | JPY | 4,444 | 4,453 | 4,380 | 4,416 | 4,416 | -44 (-0.99%) | 2,014,000 |
18 Nov 2022 | JPY | 4,585 | 4,589 | 4,452 | 4,460 | 4,460 | -160 (-3.46%) | 2,371,800 |
17 Nov 2022 | JPY | 4,600 | 4,658 | 4,583 | 4,620 | 4,620 | -24 (-0.52%) | 1,999,000 |
16 Nov 2022 | JPY | 4,708 | 4,723 | 4,593 | 4,644 | 4,644 | -9 (-0.19%) | 2,522,900 |
15 Nov 2022 | JPY | 4,661 | 4,703 | 4,587 | 4,653 | 4,653 | -107 (-2.25%) | 3,185,300 |
14 Nov 2022 | JPY | 4,705 | 4,828 | 4,646 | 4,760 | 4,760 | +193 (+4.23%) | 6,216,000 |
11 Nov 2022 | JPY | 4,318 | 4,567 | 4,318 | 4,567 | 4,567 | +459 (+11.17%) | 6,243,900 |
10 Nov 2022 | JPY | 4,131 | 4,175 | 4,088 | 4,108 | 4,108 | -81 (-1.93%) | 2,194,500 |
9 Nov 2022 | JPY | 4,170 | 4,324 | 4,157 | 4,189 | 4,189 | +81 (+1.97%) | 3,951,000 |
8 Nov 2022 | JPY | 4,185 | 4,233 | 4,089 | 4,108 | 4,108 | -38 (-0.92%) | 2,673,200 |
7 Nov 2022 | JPY | 4,052 | 4,165 | 4,020 | 4,146 | 4,146 | +130 (+3.24%) | 3,583,600 |
4 Nov 2022 | JPY | 4,101 | 4,111 | 3,969 | 4,016 | 4,016 | -399 (-9.04%) | 6,655,600 |
2 Nov 2022 | JPY | 4,405 | 4,436 | 4,371 | 4,415 | 4,415 | -60 (-1.34%) | 2,783,200 |
1 Nov 2022 | JPY | 4,445 | 4,493 | 4,398 | 4,475 | 4,475 | +29 (+0.65%) | 2,099,100 |
31 Oct 2022 | JPY | 4,448 | 4,475 | 4,368 | 4,446 | 4,446 | +106 (+2.44%) | 2,619,400 |
28 Oct 2022 | JPY | 4,364 | 4,383 | 4,308 | 4,340 | 4,340 | -99 (-2.23%) | 4,660,500 |
27 Oct 2022 | JPY | 4,435 | 4,489 | 4,391 | 4,439 | 4,439 | -15 (-0.34%) | 2,652,800 |
26 Oct 2022 | JPY | 4,366 | 4,529 | 4,363 | 4,454 | 4,454 | +171 (+3.99%) | 3,961,500 |
25 Oct 2022 | JPY | 4,377 | 4,380 | 4,270 | 4,283 | 4,283 | -62 (-1.43%) | 3,487,000 |
24 Oct 2022 | JPY | 4,290 | 4,372 | 4,267 | 4,345 | 4,345 | +143 (+3.40%) | 2,933,800 |