Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2022 | JPY | 2,779 | 2,795 | 2,759 | 2,779 | 2,779 | +4 (+0.14%) | 243,500 |
30 Nov 2022 | JPY | 2,800 | 2,801 | 2,755 | 2,775 | 2,775 | -42 (-1.49%) | 371,100 |
29 Nov 2022 | JPY | 2,819 | 2,828 | 2,804 | 2,817 | 2,817 | +2 (+0.07%) | 225,600 |
28 Nov 2022 | JPY | 2,845 | 2,845 | 2,810 | 2,815 | 2,815 | -30 (-1.05%) | 165,800 |
25 Nov 2022 | JPY | 2,852 | 2,858 | 2,838 | 2,845 | 2,845 | -6 (-0.21%) | 145,800 |
24 Nov 2022 | JPY | 2,842 | 2,857 | 2,841 | 2,851 | 2,851 | +34 (+1.21%) | 265,800 |
22 Nov 2022 | JPY | 2,808 | 2,840 | 2,801 | 2,817 | 2,817 | +27 (+0.97%) | 205,200 |
21 Nov 2022 | JPY | 2,798 | 2,809 | 2,774 | 2,790 | 2,790 | +1 (+0.04%) | 159,600 |
18 Nov 2022 | JPY | 2,805 | 2,806 | 2,775 | 2,789 | 2,789 | -5 (-0.18%) | 167,100 |
17 Nov 2022 | JPY | 2,768 | 2,794 | 2,768 | 2,794 | 2,794 | +15 (+0.54%) | 181,300 |
16 Nov 2022 | JPY | 2,770 | 2,791 | 2,753 | 2,779 | 2,779 | +11 (+0.40%) | 227,400 |
15 Nov 2022 | JPY | 2,780 | 2,797 | 2,751 | 2,768 | 2,768 | -40 (-1.42%) | 273,800 |
14 Nov 2022 | JPY | 2,804 | 2,820 | 2,791 | 2,808 | 2,808 | -16 (-0.57%) | 199,400 |
11 Nov 2022 | JPY | 2,818 | 2,835 | 2,809 | 2,824 | 2,824 | +18 (+0.64%) | 232,600 |
10 Nov 2022 | JPY | 2,765 | 2,806 | 2,756 | 2,806 | 2,806 | +34 (+1.23%) | 356,100 |
9 Nov 2022 | JPY | 2,767 | 2,789 | 2,761 | 2,772 | 2,772 | +22 (+0.80%) | 320,900 |
8 Nov 2022 | JPY | 2,741 | 2,755 | 2,724 | 2,750 | 2,750 | +7 (+0.26%) | 221,000 |
7 Nov 2022 | JPY | 2,770 | 2,779 | 2,735 | 2,743 | 2,743 | -20 (-0.72%) | 207,000 |
4 Nov 2022 | JPY | 2,794 | 2,805 | 2,757 | 2,763 | 2,763 | -14 (-0.50%) | 335,800 |
2 Nov 2022 | JPY | 2,783 | 2,803 | 2,771 | 2,777 | 2,777 | 0.0 (0.0%) | 292,800 |
1 Nov 2022 | JPY | 2,789 | 2,803 | 2,754 | 2,777 | 2,777 | +7 (+0.25%) | 195,400 |
31 Oct 2022 | JPY | 2,760 | 2,776 | 2,756 | 2,770 | 2,770 | +16 (+0.58%) | 238,400 |
28 Oct 2022 | JPY | 2,757 | 2,773 | 2,729 | 2,754 | 2,754 | -16 (-0.58%) | 534,100 |
27 Oct 2022 | JPY | 2,761 | 2,777 | 2,745 | 2,770 | 2,770 | +1 (+0.04%) | 287,400 |
26 Oct 2022 | JPY | 2,750 | 2,777 | 2,746 | 2,769 | 2,769 | +30 (+1.10%) | 196,700 |
25 Oct 2022 | JPY | 2,739 | 2,747 | 2,720 | 2,739 | 2,739 | 0.0 (0.0%) | 136,100 |
24 Oct 2022 | JPY | 2,770 | 2,774 | 2,729 | 2,739 | 2,739 | +22 (+0.81%) | 229,300 |
21 Oct 2022 | JPY | 2,740 | 2,752 | 2,707 | 2,717 | 2,717 | -29 (-1.06%) | 137,100 |
20 Oct 2022 | JPY | 2,742 | 2,763 | 2,739 | 2,746 | 2,746 | +8 (+0.29%) | 324,700 |
19 Oct 2022 | JPY | 2,737 | 2,747 | 2,711 | 2,738 | 2,738 | 0.0 (0.0%) | 223,500 |