Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2022 | JPY | 1,731 | 1,732 | 1,696 | 1,706 | 1,706 | -19 (-1.10%) | 253,200 |
30 Nov 2022 | JPY | 1,700 | 1,729 | 1,670 | 1,725 | 1,725 | +8 (+0.47%) | 331,600 |
29 Nov 2022 | JPY | 1,710 | 1,729 | 1,686 | 1,717 | 1,717 | -24 (-1.38%) | 300,000 |
28 Nov 2022 | JPY | 1,835 | 1,840 | 1,733 | 1,741 | 1,741 | -77 (-4.24%) | 609,100 |
25 Nov 2022 | JPY | 1,786 | 1,836 | 1,773 | 1,818 | 1,818 | +41 (+2.31%) | 501,400 |
24 Nov 2022 | JPY | 1,759 | 1,792 | 1,757 | 1,777 | 1,777 | +46 (+2.66%) | 387,100 |
22 Nov 2022 | JPY | 1,703 | 1,740 | 1,688 | 1,731 | 1,731 | +22 (+1.29%) | 324,300 |
21 Nov 2022 | JPY | 1,675 | 1,712 | 1,650 | 1,709 | 1,709 | +33 (+1.97%) | 285,200 |
18 Nov 2022 | JPY | 1,660 | 1,734 | 1,650 | 1,676 | 1,676 | +14 (+0.84%) | 477,800 |
17 Nov 2022 | JPY | 1,700 | 1,712 | 1,652 | 1,662 | 1,662 | -50 (-2.92%) | 405,500 |
16 Nov 2022 | JPY | 1,782 | 1,790 | 1,710 | 1,712 | 1,712 | -56 (-3.17%) | 379,300 |
15 Nov 2022 | JPY | 1,776 | 1,790 | 1,762 | 1,768 | 1,768 | -24 (-1.34%) | 222,900 |
14 Nov 2022 | JPY | 1,800 | 1,849 | 1,773 | 1,792 | 1,792 | -16 (-0.88%) | 347,900 |
11 Nov 2022 | JPY | 1,891 | 1,904 | 1,800 | 1,808 | 1,808 | -29 (-1.58%) | 579,400 |
10 Nov 2022 | JPY | 1,817 | 1,888 | 1,803 | 1,837 | 1,837 | +5 (+0.27%) | 600,500 |
9 Nov 2022 | JPY | 1,736 | 1,848 | 1,734 | 1,832 | 1,832 | +81 (+4.63%) | 663,300 |
8 Nov 2022 | JPY | 1,805 | 1,815 | 1,750 | 1,751 | 1,751 | -51 (-2.83%) | 403,000 |
7 Nov 2022 | JPY | 1,788 | 1,844 | 1,783 | 1,802 | 1,802 | +7 (+0.39%) | 400,100 |
4 Nov 2022 | JPY | 1,755 | 1,826 | 1,741 | 1,795 | 1,795 | +5 (+0.28%) | 475,500 |
2 Nov 2022 | JPY | 1,857 | 1,880 | 1,790 | 1,790 | 1,790 | -58 (-3.14%) | 725,700 |
1 Nov 2022 | JPY | 1,785 | 1,863 | 1,760 | 1,848 | 1,848 | +42 (+2.33%) | 1,336,100 |
31 Oct 2022 | JPY | 1,900 | 2,023 | 1,790 | 1,806 | 1,806 | +144 (+8.66%) | 4,794,900 |
28 Oct 2022 | JPY | 1,580 | 1,695 | 1,556 | 1,662 | 1,662 | +72 (+4.53%) | 570,000 |
27 Oct 2022 | JPY | 1,640 | 1,640 | 1,574 | 1,590 | 1,590 | -60 (-3.64%) | 413,700 |
26 Oct 2022 | JPY | 1,688 | 1,696 | 1,631 | 1,650 | 1,650 | -56 (-3.28%) | 521,300 |
25 Oct 2022 | JPY | 1,779 | 1,783 | 1,679 | 1,706 | 1,706 | -54 (-3.07%) | 547,500 |
24 Oct 2022 | JPY | 1,727 | 1,784 | 1,718 | 1,760 | 1,760 | +67 (+3.96%) | 391,600 |
21 Oct 2022 | JPY | 1,702 | 1,748 | 1,688 | 1,693 | 1,693 | -13 (-0.76%) | 309,000 |
20 Oct 2022 | JPY | 1,730 | 1,754 | 1,696 | 1,706 | 1,706 | -59 (-3.34%) | 371,600 |
19 Oct 2022 | JPY | 1,791 | 1,815 | 1,717 | 1,765 | 1,765 | +28 (+1.61%) | 838,100 |