Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2022 | JPY | 3,486.6668 | 3,500 | 3,450 | 3,483.3333 | 3,483.3333 | -3.333 (-0.10%) | 743,700 |
1 Dec 2022 | JPY | 3,483.3333 | 3,490 | 3,456.6668 | 3,486.6668 | 3,486.6668 | -6.667 (-0.19%) | 534,000 |
30 Nov 2022 | JPY | 3,483.3333 | 3,510 | 3,463.3333 | 3,493.3333 | 3,493.3333 | 0.0 (0.0%) | 900,900 |
29 Nov 2022 | JPY | 3,520 | 3,540 | 3,483.3333 | 3,493.3333 | 3,493.3333 | 0.0 (0.0%) | 702,000 |
28 Nov 2022 | JPY | 3,503.3333 | 3,503.3333 | 3,466.6668 | 3,493.3333 | 3,493.3333 | -16.667 (-0.47%) | 520,200 |
25 Nov 2022 | JPY | 3,510 | 3,516.6668 | 3,493.3333 | 3,510 | 3,510 | +3.333 (+0.10%) | 327,900 |
24 Nov 2022 | JPY | 3,550 | 3,560 | 3,486.6668 | 3,506.6668 | 3,506.6668 | -23.333 (-0.66%) | 742,200 |
22 Nov 2022 | JPY | 3,500 | 3,550 | 3,500 | 3,530 | 3,530 | +40 (+1.15%) | 528,300 |
21 Nov 2022 | JPY | 3,520 | 3,520 | 3,476.6668 | 3,490 | 3,490 | -23.333 (-0.66%) | 477,300 |
18 Nov 2022 | JPY | 3,500 | 3,520 | 3,473.3333 | 3,513.3333 | 3,513.3333 | +23.333 (+0.67%) | 817,200 |
17 Nov 2022 | JPY | 3,420 | 3,490 | 3,413.3333 | 3,490 | 3,490 | +80 (+2.35%) | 946,500 |
16 Nov 2022 | JPY | 3,366.6668 | 3,410 | 3,346.6668 | 3,410 | 3,410 | +46.667 (+1.39%) | 684,000 |
15 Nov 2022 | JPY | 3,403.3333 | 3,413.3333 | 3,356.6668 | 3,363.3333 | 3,363.3333 | -26.667 (-0.79%) | 753,000 |
14 Nov 2022 | JPY | 3,346.6668 | 3,396.6668 | 3,326.6668 | 3,390 | 3,390 | +6.667 (+0.20%) | 1,098,000 |
11 Nov 2022 | JPY | 3,396.6668 | 3,430 | 3,343.3333 | 3,383.3333 | 3,383.3333 | +16.666 (+0.50%) | 1,752,300 |
10 Nov 2022 | JPY | 3,293.3333 | 3,383.3333 | 3,246.6668 | 3,366.6668 | 3,366.6668 | +76.667 (+2.33%) | 1,832,700 |
9 Nov 2022 | JPY | 3,330 | 3,346.6668 | 3,283.3333 | 3,290 | 3,290 | 0.0 (0.0%) | 795,300 |
8 Nov 2022 | JPY | 3,296.6668 | 3,303.3333 | 3,256.6668 | 3,290 | 3,290 | -6.667 (-0.20%) | 902,100 |
7 Nov 2022 | JPY | 3,326.6668 | 3,340 | 3,286.6668 | 3,296.6668 | 3,296.6668 | +16.667 (+0.51%) | 1,148,400 |
4 Nov 2022 | JPY | 3,286.6668 | 3,306.6668 | 3,256.6668 | 3,280 | 3,280 | -3.333 (-0.10%) | 852,600 |
2 Nov 2022 | JPY | 3,243.3333 | 3,286.6668 | 3,243.3333 | 3,283.3333 | 3,283.3333 | +40 (+1.23%) | 760,500 |
1 Nov 2022 | JPY | 3,236.6668 | 3,270 | 3,226.6668 | 3,243.3333 | 3,243.3333 | +33.333 (+1.04%) | 776,700 |
31 Oct 2022 | JPY | 3,220 | 3,256.6668 | 3,196.6668 | 3,210 | 3,210 | +13.333 (+0.42%) | 993,900 |
28 Oct 2022 | JPY | 3,193.3333 | 3,233.3333 | 3,183.3333 | 3,196.6668 | 3,196.6668 | -3.333 (-0.10%) | 1,863,000 |
27 Oct 2022 | JPY | 3,240 | 3,256.6668 | 3,200 | 3,200 | 3,200 | -36.667 (-1.13%) | 620,700 |
26 Oct 2022 | JPY | 3,216.6668 | 3,250 | 3,203.3333 | 3,236.6668 | 3,236.6668 | +40 (+1.25%) | 633,600 |
25 Oct 2022 | JPY | 3,150 | 3,213.3333 | 3,146.6668 | 3,196.6668 | 3,196.6668 | +36.667 (+1.16%) | 980,700 |
24 Oct 2022 | JPY | 3,196.6668 | 3,200 | 3,140 | 3,160 | 3,160 | -23.333 (-0.73%) | 979,800 |
21 Oct 2022 | JPY | 3,216.6668 | 3,233.3333 | 3,183.3333 | 3,183.3333 | 3,183.3333 | -33.334 (-1.04%) | 707,400 |
20 Oct 2022 | JPY | 3,233.3333 | 3,240 | 3,196.6668 | 3,216.6668 | 3,216.6668 | -30 (-0.92%) | 805,200 |