Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2022 | JPY | 2,997 | 3,025 | 2,994 | 3,015 | 3,015 | +18 (+0.60%) | 108,000 |
5 Dec 2022 | JPY | 3,020 | 3,020 | 2,985 | 2,997 | 2,997 | -23 (-0.76%) | 152,700 |
2 Dec 2022 | JPY | 3,015 | 3,035 | 2,992 | 3,020 | 3,020 | -5 (-0.17%) | 176,500 |
1 Dec 2022 | JPY | 3,045 | 3,055 | 3,010 | 3,025 | 3,025 | -25 (-0.82%) | 146,500 |
30 Nov 2022 | JPY | 3,090 | 3,105 | 3,045 | 3,050 | 3,050 | -55 (-1.77%) | 202,500 |
29 Nov 2022 | JPY | 3,100 | 3,115 | 3,090 | 3,105 | 3,105 | +10 (+0.32%) | 133,900 |
28 Nov 2022 | JPY | 3,120 | 3,125 | 3,075 | 3,095 | 3,095 | -15 (-0.48%) | 95,300 |
25 Nov 2022 | JPY | 3,115 | 3,115 | 3,095 | 3,110 | 3,110 | +5 (+0.16%) | 76,600 |
24 Nov 2022 | JPY | 3,100 | 3,125 | 3,085 | 3,105 | 3,105 | +10 (+0.32%) | 189,200 |
22 Nov 2022 | JPY | 3,065 | 3,105 | 3,060 | 3,095 | 3,095 | +55 (+1.81%) | 223,300 |
21 Nov 2022 | JPY | 3,035 | 3,045 | 3,010 | 3,040 | 3,040 | +10 (+0.33%) | 147,100 |
18 Nov 2022 | JPY | 3,000 | 3,030 | 2,988 | 3,030 | 3,030 | +40 (+1.34%) | 169,600 |
17 Nov 2022 | JPY | 2,944 | 2,990 | 2,944 | 2,990 | 2,990 | +63 (+2.15%) | 155,100 |
16 Nov 2022 | JPY | 2,923 | 2,939 | 2,913 | 2,927 | 2,927 | +9 (+0.31%) | 121,200 |
15 Nov 2022 | JPY | 2,938 | 2,947 | 2,915 | 2,918 | 2,918 | -22 (-0.75%) | 132,600 |
14 Nov 2022 | JPY | 2,935 | 2,948 | 2,922 | 2,940 | 2,940 | -4 (-0.14%) | 179,600 |
11 Nov 2022 | JPY | 2,974 | 2,979 | 2,935 | 2,944 | 2,944 | -12 (-0.41%) | 191,100 |
10 Nov 2022 | JPY | 2,937 | 2,956 | 2,920 | 2,956 | 2,956 | +9 (+0.31%) | 128,400 |
9 Nov 2022 | JPY | 2,922 | 2,957 | 2,910 | 2,947 | 2,947 | +18 (+0.61%) | 209,300 |
8 Nov 2022 | JPY | 2,932 | 2,942 | 2,916 | 2,929 | 2,929 | -1 (-0.03%) | 186,900 |
7 Nov 2022 | JPY | 2,883 | 2,935 | 2,871 | 2,930 | 2,930 | +34 (+1.17%) | 375,900 |
4 Nov 2022 | JPY | 2,909 | 2,919 | 2,888 | 2,896 | 2,896 | -40 (-1.36%) | 256,300 |
2 Nov 2022 | JPY | 2,927 | 2,964 | 2,919 | 2,936 | 2,936 | -13 (-0.44%) | 195,800 |
1 Nov 2022 | JPY | 2,991 | 3,010 | 2,931 | 2,949 | 2,949 | -25 (-0.84%) | 242,800 |
31 Oct 2022 | JPY | 2,942 | 3,020 | 2,931 | 2,974 | 2,974 | +89 (+3.08%) | 602,400 |
28 Oct 2022 | JPY | 2,899 | 2,905 | 2,866 | 2,885 | 2,885 | -30 (-1.03%) | 955,500 |
27 Oct 2022 | JPY | 2,963 | 2,971 | 2,913 | 2,915 | 2,915 | -62 (-2.08%) | 297,800 |
26 Oct 2022 | JPY | 2,942 | 2,985 | 2,940 | 2,977 | 2,977 | +24 (+0.81%) | 265,200 |
25 Oct 2022 | JPY | 2,939 | 2,962 | 2,931 | 2,953 | 2,953 | +25 (+0.85%) | 237,600 |
24 Oct 2022 | JPY | 2,985 | 2,999 | 2,925 | 2,928 | 2,928 | -38 (-1.28%) | 275,200 |