Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2022 | JPY | 3,440 | 3,500 | 3,315 | 3,500 | 3,500 | +40 (+1.16%) | 62,600 |
5 Dec 2022 | JPY | 3,490 | 3,560 | 3,450 | 3,460 | 3,460 | -5 (-0.14%) | 60,600 |
2 Dec 2022 | JPY | 3,480 | 3,480 | 3,410 | 3,465 | 3,465 | -15 (-0.43%) | 24,500 |
1 Dec 2022 | JPY | 3,520 | 3,530 | 3,440 | 3,480 | 3,480 | -20 (-0.57%) | 70,200 |
30 Nov 2022 | JPY | 3,530 | 3,580 | 3,500 | 3,500 | 3,500 | -30 (-0.85%) | 94,600 |
29 Nov 2022 | JPY | 3,420 | 3,550 | 3,365 | 3,530 | 3,530 | +130 (+3.82%) | 116,500 |
28 Nov 2022 | JPY | 3,370 | 3,520 | 3,355 | 3,400 | 3,400 | +40 (+1.19%) | 150,600 |
25 Nov 2022 | JPY | 3,280 | 3,370 | 3,260 | 3,360 | 3,360 | +105 (+3.23%) | 84,400 |
24 Nov 2022 | JPY | 3,250 | 3,280 | 3,245 | 3,255 | 3,255 | +5 (+0.15%) | 19,900 |
22 Nov 2022 | JPY | 3,275 | 3,285 | 3,240 | 3,250 | 3,250 | -30 (-0.91%) | 29,300 |
21 Nov 2022 | JPY | 3,230 | 3,290 | 3,210 | 3,280 | 3,280 | +90 (+2.82%) | 47,900 |
18 Nov 2022 | JPY | 3,120 | 3,230 | 3,120 | 3,190 | 3,190 | +70 (+2.24%) | 62,500 |
17 Nov 2022 | JPY | 3,040 | 3,190 | 3,040 | 3,120 | 3,120 | +70 (+2.30%) | 74,400 |
16 Nov 2022 | JPY | 3,120 | 3,175 | 3,000 | 3,050 | 3,050 | -25 (-0.81%) | 61,700 |
15 Nov 2022 | JPY | 2,954 | 3,090 | 2,935 | 3,075 | 3,075 | +121 (+4.10%) | 74,000 |
14 Nov 2022 | JPY | 3,130 | 3,160 | 2,937 | 2,954 | 2,954 | -316 (-9.66%) | 272,800 |
11 Nov 2022 | JPY | 3,290 | 3,295 | 3,190 | 3,270 | 3,270 | +25 (+0.77%) | 52,700 |
10 Nov 2022 | JPY | 3,265 | 3,275 | 3,240 | 3,245 | 3,245 | -45 (-1.37%) | 21,200 |
9 Nov 2022 | JPY | 3,225 | 3,300 | 3,160 | 3,290 | 3,290 | +75 (+2.33%) | 44,000 |
8 Nov 2022 | JPY | 3,295 | 3,310 | 3,215 | 3,215 | 3,215 | -80 (-2.43%) | 40,200 |
7 Nov 2022 | JPY | 3,330 | 3,330 | 3,255 | 3,295 | 3,295 | -20 (-0.60%) | 39,300 |
4 Nov 2022 | JPY | 3,240 | 3,315 | 3,225 | 3,315 | 3,315 | +55 (+1.69%) | 27,800 |
2 Nov 2022 | JPY | 3,315 | 3,315 | 3,260 | 3,260 | 3,260 | -70 (-2.10%) | 29,700 |
1 Nov 2022 | JPY | 3,340 | 3,385 | 3,315 | 3,330 | 3,330 | -5 (-0.15%) | 30,800 |
31 Oct 2022 | JPY | 3,345 | 3,360 | 3,255 | 3,335 | 3,335 | +15 (+0.45%) | 56,900 |
28 Oct 2022 | JPY | 3,250 | 3,325 | 3,245 | 3,320 | 3,320 | +60 (+1.84%) | 70,600 |
27 Oct 2022 | JPY | 3,200 | 3,270 | 3,180 | 3,260 | 3,260 | +80 (+2.52%) | 43,400 |
26 Oct 2022 | JPY | 3,170 | 3,210 | 3,160 | 3,180 | 3,180 | +50 (+1.60%) | 41,200 |
25 Oct 2022 | JPY | 3,150 | 3,170 | 3,120 | 3,130 | 3,130 | -15 (-0.48%) | 24,200 |
24 Oct 2022 | JPY | 3,160 | 3,170 | 3,110 | 3,145 | 3,145 | 0.0 (0.0%) | 37,600 |