Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2022 | JPY | 5,200 | 5,300 | 5,150 | 5,280 | 5,280 | +90 (+1.73%) | 293,500 |
1 Dec 2022 | JPY | 5,320 | 5,320 | 5,160 | 5,190 | 5,190 | +70 (+1.37%) | 344,800 |
30 Nov 2022 | JPY | 5,090 | 5,140 | 5,050 | 5,120 | 5,120 | -40 (-0.78%) | 283,900 |
29 Nov 2022 | JPY | 5,190 | 5,220 | 5,120 | 5,160 | 5,160 | -90 (-1.71%) | 243,200 |
28 Nov 2022 | JPY | 5,300 | 5,330 | 5,220 | 5,250 | 5,250 | -10 (-0.19%) | 275,900 |
25 Nov 2022 | JPY | 5,380 | 5,400 | 5,210 | 5,260 | 5,260 | -20 (-0.38%) | 188,600 |
24 Nov 2022 | JPY | 5,240 | 5,310 | 5,220 | 5,280 | 5,280 | +160 (+3.13%) | 321,800 |
22 Nov 2022 | JPY | 5,270 | 5,310 | 5,100 | 5,120 | 5,120 | -130 (-2.48%) | 358,100 |
21 Nov 2022 | JPY | 5,100 | 5,290 | 5,080 | 5,250 | 5,250 | +80 (+1.55%) | 356,800 |
18 Nov 2022 | JPY | 5,290 | 5,320 | 5,140 | 5,170 | 5,170 | -120 (-2.27%) | 359,400 |
17 Nov 2022 | JPY | 5,260 | 5,370 | 5,240 | 5,290 | 5,290 | -50 (-0.94%) | 291,600 |
16 Nov 2022 | JPY | 5,390 | 5,420 | 5,200 | 5,340 | 5,340 | 0.0 (0.0%) | 388,200 |
15 Nov 2022 | JPY | 5,390 | 5,470 | 5,320 | 5,340 | 5,340 | -150 (-2.73%) | 452,000 |
14 Nov 2022 | JPY | 5,500 | 5,550 | 5,270 | 5,490 | 5,490 | +210 (+3.98%) | 797,600 |
11 Nov 2022 | JPY | 5,210 | 5,410 | 5,150 | 5,280 | 5,280 | +395 (+8.09%) | 961,100 |
10 Nov 2022 | JPY | 5,050 | 5,050 | 4,880 | 4,885 | 4,885 | -205 (-4.03%) | 424,700 |
9 Nov 2022 | JPY | 5,160 | 5,230 | 5,050 | 5,090 | 5,090 | +30 (+0.59%) | 337,100 |
8 Nov 2022 | JPY | 5,110 | 5,230 | 4,965 | 5,060 | 5,060 | -30 (-0.59%) | 512,600 |
7 Nov 2022 | JPY | 4,900 | 5,120 | 4,815 | 5,090 | 5,090 | +125 (+2.52%) | 876,500 |
4 Nov 2022 | JPY | 5,000 | 5,030 | 4,855 | 4,965 | 4,965 | -265 (-5.07%) | 927,300 |
2 Nov 2022 | JPY | 5,110 | 5,240 | 5,060 | 5,230 | 5,230 | +20 (+0.38%) | 262,400 |
1 Nov 2022 | JPY | 5,300 | 5,300 | 5,190 | 5,210 | 5,210 | -80 (-1.51%) | 271,600 |
31 Oct 2022 | JPY | 5,460 | 5,460 | 5,180 | 5,290 | 5,290 | -60 (-1.12%) | 423,100 |
28 Oct 2022 | JPY | 5,250 | 5,420 | 5,150 | 5,350 | 5,350 | 0.0 (0.0%) | 794,500 |
27 Oct 2022 | JPY | 5,250 | 5,410 | 5,200 | 5,350 | 5,350 | +130 (+2.49%) | 628,300 |
26 Oct 2022 | JPY | 5,050 | 5,260 | 5,050 | 5,220 | 5,220 | +360 (+7.41%) | 718,200 |
25 Oct 2022 | JPY | 4,940 | 4,965 | 4,755 | 4,860 | 4,860 | -60 (-1.22%) | 623,000 |
24 Oct 2022 | JPY | 4,905 | 4,990 | 4,875 | 4,920 | 4,920 | +110 (+2.29%) | 286,400 |
21 Oct 2022 | JPY | 4,845 | 4,915 | 4,810 | 4,810 | 4,810 | -35 (-0.72%) | 288,200 |
20 Oct 2022 | JPY | 4,835 | 4,870 | 4,770 | 4,845 | 4,845 | -75 (-1.52%) | 335,700 |