Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2022 | JPY | 2,800 | 2,839 | 2,799 | 2,829 | 2,829 | +44 (+1.58%) | 576,500 |
5 Dec 2022 | JPY | 2,800 | 2,804 | 2,768 | 2,785 | 2,785 | -11 (-0.39%) | 400,600 |
2 Dec 2022 | JPY | 2,777 | 2,798 | 2,764 | 2,796 | 2,796 | +8 (+0.29%) | 530,500 |
1 Dec 2022 | JPY | 2,783 | 2,804 | 2,774 | 2,788 | 2,788 | +7 (+0.25%) | 438,000 |
30 Nov 2022 | JPY | 2,803 | 2,816 | 2,781 | 2,781 | 2,781 | -22 (-0.78%) | 762,500 |
29 Nov 2022 | JPY | 2,820 | 2,824 | 2,770 | 2,803 | 2,803 | -15 (-0.53%) | 1,027,400 |
28 Nov 2022 | JPY | 2,832 | 2,847 | 2,805 | 2,818 | 2,818 | -25 (-0.88%) | 744,300 |
25 Nov 2022 | JPY | 2,837 | 2,851 | 2,823 | 2,843 | 2,843 | +16 (+0.57%) | 642,200 |
24 Nov 2022 | JPY | 2,811 | 2,834 | 2,795 | 2,827 | 2,827 | +21 (+0.75%) | 700,600 |
22 Nov 2022 | JPY | 2,793 | 2,830 | 2,788 | 2,806 | 2,806 | +27 (+0.97%) | 779,100 |
21 Nov 2022 | JPY | 2,750 | 2,784 | 2,743 | 2,779 | 2,779 | +13 (+0.47%) | 870,600 |
18 Nov 2022 | JPY | 2,742 | 2,769 | 2,727 | 2,766 | 2,766 | +39 (+1.43%) | 794,000 |
17 Nov 2022 | JPY | 2,700 | 2,740 | 2,695 | 2,727 | 2,727 | +21 (+0.78%) | 763,700 |
16 Nov 2022 | JPY | 2,674 | 2,718 | 2,645 | 2,706 | 2,706 | +105 (+4.04%) | 1,209,200 |
15 Nov 2022 | JPY | 2,619 | 2,632 | 2,601 | 2,601 | 2,601 | -4 (-0.15%) | 370,900 |
14 Nov 2022 | JPY | 2,589 | 2,620 | 2,581 | 2,605 | 2,605 | -14 (-0.53%) | 488,600 |
11 Nov 2022 | JPY | 2,660 | 2,660 | 2,614 | 2,619 | 2,619 | 0.0 (0.0%) | 1,060,900 |
10 Nov 2022 | JPY | 2,584 | 2,622 | 2,569 | 2,619 | 2,619 | +39 (+1.51%) | 731,500 |
9 Nov 2022 | JPY | 2,590 | 2,603 | 2,569 | 2,580 | 2,580 | 0.0 (0.0%) | 591,800 |
8 Nov 2022 | JPY | 2,593 | 2,597 | 2,567 | 2,580 | 2,580 | -13 (-0.50%) | 657,700 |
7 Nov 2022 | JPY | 2,580 | 2,604 | 2,561 | 2,593 | 2,593 | +28 (+1.09%) | 1,044,500 |
4 Nov 2022 | JPY | 2,562 | 2,594 | 2,542 | 2,565 | 2,565 | +9 (+0.35%) | 1,182,300 |
2 Nov 2022 | JPY | 2,539 | 2,590 | 2,481 | 2,556 | 2,556 | +209 (+8.90%) | 2,322,600 |
1 Nov 2022 | JPY | 2,314 | 2,352 | 2,314 | 2,347 | 2,347 | +33 (+1.43%) | 1,087,100 |
31 Oct 2022 | JPY | 2,300 | 2,330 | 2,291 | 2,314 | 2,314 | +32 (+1.40%) | 746,300 |
28 Oct 2022 | JPY | 2,259 | 2,290 | 2,257 | 2,282 | 2,282 | +8 (+0.35%) | 1,171,800 |
27 Oct 2022 | JPY | 2,288 | 2,295 | 2,269 | 2,274 | 2,274 | -15 (-0.66%) | 338,900 |
26 Oct 2022 | JPY | 2,278 | 2,302 | 2,277 | 2,289 | 2,289 | +20 (+0.88%) | 377,200 |
25 Oct 2022 | JPY | 2,271 | 2,279 | 2,256 | 2,269 | 2,269 | +16 (+0.71%) | 410,800 |
24 Oct 2022 | JPY | 2,276 | 2,278 | 2,251 | 2,253 | 2,253 | -3 (-0.13%) | 485,300 |