Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | JPY | 2,807 | 2,836 | 2,717 | 2,729 | 2,729 | -109 (-3.84%) | 486,700 |
9 Dec 2022 | JPY | 2,712 | 2,840 | 2,702 | 2,838 | 2,838 | +123 (+4.53%) | 734,700 |
8 Dec 2022 | JPY | 2,816 | 2,820 | 2,687 | 2,715 | 2,715 | -6 (-0.22%) | 866,000 |
7 Dec 2022 | JPY | 2,690 | 2,754 | 2,626 | 2,721 | 2,721 | -30 (-1.09%) | 1,482,500 |
6 Dec 2022 | JPY | 2,946 | 2,957 | 2,710 | 2,751 | 2,751 | -243 (-8.12%) | 1,214,200 |
5 Dec 2022 | JPY | 2,988 | 3,000 | 2,953 | 2,994 | 2,994 | +6 (+0.20%) | 266,100 |
2 Dec 2022 | JPY | 3,025 | 3,030 | 2,941 | 2,988 | 2,988 | -62 (-2.03%) | 464,100 |
1 Dec 2022 | JPY | 3,110 | 3,130 | 3,035 | 3,050 | 3,050 | -35 (-1.13%) | 309,500 |
30 Nov 2022 | JPY | 3,055 | 3,105 | 3,055 | 3,085 | 3,085 | 0.0 (0.0%) | 319,400 |
29 Nov 2022 | JPY | 2,983 | 3,085 | 2,964 | 3,085 | 3,085 | +70 (+2.32%) | 468,800 |
28 Nov 2022 | JPY | 3,055 | 3,070 | 2,998 | 3,015 | 3,015 | +5 (+0.17%) | 444,200 |
25 Nov 2022 | JPY | 3,025 | 3,065 | 2,987 | 3,010 | 3,010 | -10 (-0.33%) | 312,500 |
24 Nov 2022 | JPY | 2,950 | 3,020 | 2,950 | 3,020 | 3,020 | +101 (+3.46%) | 531,700 |
22 Nov 2022 | JPY | 2,927 | 2,954 | 2,905 | 2,919 | 2,919 | -8 (-0.27%) | 379,700 |
21 Nov 2022 | JPY | 2,899 | 2,946 | 2,888 | 2,927 | 2,927 | +77 (+2.70%) | 524,300 |
18 Nov 2022 | JPY | 2,800 | 2,860 | 2,783 | 2,850 | 2,850 | +78 (+2.81%) | 548,700 |
17 Nov 2022 | JPY | 2,750 | 2,779 | 2,734 | 2,772 | 2,772 | +18 (+0.65%) | 394,300 |
16 Nov 2022 | JPY | 2,799 | 2,805 | 2,719 | 2,754 | 2,754 | -65 (-2.31%) | 493,500 |
15 Nov 2022 | JPY | 2,751 | 2,833 | 2,733 | 2,819 | 2,819 | +45 (+1.62%) | 350,300 |
14 Nov 2022 | JPY | 2,755 | 2,846 | 2,691 | 2,774 | 2,774 | -4 (-0.14%) | 617,900 |
11 Nov 2022 | JPY | 2,813 | 2,818 | 2,755 | 2,778 | 2,778 | +4 (+0.14%) | 454,100 |
10 Nov 2022 | JPY | 2,886 | 2,889 | 2,773 | 2,774 | 2,774 | -83 (-2.91%) | 401,100 |
9 Nov 2022 | JPY | 2,828 | 2,949 | 2,827 | 2,857 | 2,857 | +45 (+1.60%) | 698,600 |
8 Nov 2022 | JPY | 2,881 | 2,893 | 2,803 | 2,812 | 2,812 | -116 (-3.96%) | 798,900 |
7 Nov 2022 | JPY | 2,935 | 2,949 | 2,850 | 2,928 | 2,928 | +4 (+0.14%) | 331,200 |
4 Nov 2022 | JPY | 2,919 | 2,983 | 2,906 | 2,924 | 2,924 | -13 (-0.44%) | 428,400 |
2 Nov 2022 | JPY | 2,863 | 2,955 | 2,847 | 2,937 | 2,937 | +59 (+2.05%) | 603,200 |
1 Nov 2022 | JPY | 2,883 | 2,890 | 2,840 | 2,878 | 2,878 | +8 (+0.28%) | 392,700 |
31 Oct 2022 | JPY | 2,890 | 2,913 | 2,830 | 2,870 | 2,870 | -6 (-0.21%) | 763,300 |
28 Oct 2022 | JPY | 2,758 | 2,897 | 2,746 | 2,876 | 2,876 | +104 (+3.75%) | 1,208,100 |