Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2022 | JPY | 2,757 | 2,772 | 2,717 | 2,731 | 2,731 | -51 (-1.83%) | 84,300 |
5 Dec 2022 | JPY | 2,750 | 2,796 | 2,750 | 2,782 | 2,782 | +52 (+1.90%) | 123,800 |
2 Dec 2022 | JPY | 2,744 | 2,754 | 2,720 | 2,730 | 2,730 | -47 (-1.69%) | 119,100 |
1 Dec 2022 | JPY | 2,783 | 2,785 | 2,751 | 2,777 | 2,777 | +10 (+0.36%) | 73,400 |
30 Nov 2022 | JPY | 2,760 | 2,772 | 2,734 | 2,767 | 2,767 | -22 (-0.79%) | 150,200 |
29 Nov 2022 | JPY | 2,804 | 2,827 | 2,779 | 2,789 | 2,789 | -46 (-1.62%) | 103,000 |
28 Nov 2022 | JPY | 2,870 | 2,877 | 2,831 | 2,835 | 2,835 | -51 (-1.77%) | 86,000 |
25 Nov 2022 | JPY | 2,883 | 2,891 | 2,826 | 2,886 | 2,886 | -7 (-0.24%) | 72,300 |
24 Nov 2022 | JPY | 2,900 | 2,919 | 2,881 | 2,893 | 2,893 | +66 (+2.33%) | 124,900 |
22 Nov 2022 | JPY | 2,860 | 2,880 | 2,811 | 2,827 | 2,827 | -12 (-0.42%) | 234,700 |
21 Nov 2022 | JPY | 2,782 | 2,844 | 2,781 | 2,839 | 2,839 | +60 (+2.16%) | 143,900 |
18 Nov 2022 | JPY | 2,752 | 2,795 | 2,752 | 2,779 | 2,779 | +29 (+1.05%) | 123,300 |
17 Nov 2022 | JPY | 2,786 | 2,810 | 2,745 | 2,750 | 2,750 | -49 (-1.75%) | 99,000 |
16 Nov 2022 | JPY | 2,782 | 2,807 | 2,742 | 2,799 | 2,799 | -7 (-0.25%) | 151,000 |
15 Nov 2022 | JPY | 2,781 | 2,808 | 2,753 | 2,806 | 2,806 | +25 (+0.90%) | 107,900 |
14 Nov 2022 | JPY | 2,749 | 2,810 | 2,747 | 2,781 | 2,781 | +42 (+1.53%) | 137,900 |
11 Nov 2022 | JPY | 2,714 | 2,747 | 2,673 | 2,739 | 2,739 | +80 (+3.01%) | 143,300 |
10 Nov 2022 | JPY | 2,688 | 2,691 | 2,659 | 2,659 | 2,659 | -50 (-1.85%) | 126,200 |
9 Nov 2022 | JPY | 2,685 | 2,720 | 2,675 | 2,709 | 2,709 | 0.0 (0.0%) | 238,900 |
8 Nov 2022 | JPY | 2,588 | 2,726 | 2,587 | 2,709 | 2,709 | +192 (+7.63%) | 360,200 |
7 Nov 2022 | JPY | 2,525 | 2,536 | 2,496 | 2,517 | 2,517 | +15 (+0.60%) | 129,100 |
4 Nov 2022 | JPY | 2,481 | 2,502 | 2,465 | 2,502 | 2,502 | -8 (-0.32%) | 173,700 |
2 Nov 2022 | JPY | 2,540 | 2,550 | 2,495 | 2,510 | 2,510 | -13 (-0.52%) | 179,400 |
1 Nov 2022 | JPY | 2,589 | 2,593 | 2,503 | 2,523 | 2,523 | -16 (-0.63%) | 267,700 |
31 Oct 2022 | JPY | 2,560 | 2,586 | 2,494 | 2,539 | 2,539 | +39 (+1.56%) | 367,400 |
28 Oct 2022 | JPY | 2,469 | 2,534 | 2,449 | 2,500 | 2,500 | -184 (-6.86%) | 946,900 |
27 Oct 2022 | JPY | 2,713 | 2,729 | 2,676 | 2,684 | 2,684 | -23 (-0.85%) | 151,300 |
26 Oct 2022 | JPY | 2,730 | 2,753 | 2,702 | 2,707 | 2,707 | -39 (-1.42%) | 174,200 |
25 Oct 2022 | JPY | 2,750 | 2,783 | 2,739 | 2,746 | 2,746 | +5 (+0.18%) | 130,900 |
24 Oct 2022 | JPY | 2,749 | 2,771 | 2,733 | 2,741 | 2,741 | +82 (+3.08%) | 166,100 |