Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2022 | JPY | 1,070.5 | 1,086 | 1,064 | 1,081 | 1,081 | +11 (+1.03%) | 1,693,000 |
5 Dec 2022 | JPY | 1,071 | 1,077 | 1,061.5 | 1,070 | 1,070 | -1 (-0.09%) | 1,307,400 |
2 Dec 2022 | JPY | 1,094 | 1,094 | 1,055.5 | 1,071 | 1,071 | -38.5 (-3.47%) | 1,957,200 |
1 Dec 2022 | JPY | 1,143 | 1,146.5 | 1,109 | 1,109.5 | 1,109.5 | -38.5 (-3.35%) | 1,250,600 |
30 Nov 2022 | JPY | 1,128.5 | 1,152 | 1,124.5 | 1,148 | 1,148 | +18 (+1.59%) | 5,248,200 |
29 Nov 2022 | JPY | 1,146 | 1,147.5 | 1,127 | 1,130 | 1,130 | -17.5 (-1.53%) | 1,646,400 |
28 Nov 2022 | JPY | 1,145 | 1,156 | 1,141 | 1,147.5 | 1,147.5 | +7 (+0.61%) | 2,039,200 |
25 Nov 2022 | JPY | 1,135 | 1,151.5 | 1,135 | 1,140.5 | 1,140.5 | +14.5 (+1.29%) | 1,965,000 |
24 Nov 2022 | JPY | 1,114 | 1,131.5 | 1,108 | 1,126 | 1,126 | +23.5 (+2.13%) | 1,789,600 |
22 Nov 2022 | JPY | 1,084.5 | 1,108 | 1,083 | 1,102.5 | 1,102.5 | +22.5 (+2.08%) | 1,496,000 |
21 Nov 2022 | JPY | 1,075 | 1,086.5 | 1,072.5 | 1,080 | 1,080 | +4.5 (+0.42%) | 1,024,000 |
18 Nov 2022 | JPY | 1,076 | 1,078.5 | 1,066 | 1,075.5 | 1,075.5 | +0.5 (+0.05%) | 1,480,800 |
17 Nov 2022 | JPY | 1,081 | 1,093.5 | 1,070.5 | 1,075 | 1,075 | -4 (-0.37%) | 1,139,400 |
16 Nov 2022 | JPY | 1,075 | 1,093 | 1,067 | 1,079 | 1,079 | +4.5 (+0.42%) | 1,020,400 |
15 Nov 2022 | JPY | 1,075.5 | 1,078 | 1,066.5 | 1,074.5 | 1,074.5 | -1 (-0.09%) | 1,133,800 |
14 Nov 2022 | JPY | 1,076 | 1,085.5 | 1,075 | 1,075.5 | 1,075.5 | -5.5 (-0.51%) | 1,512,400 |
11 Nov 2022 | JPY | 1,084.5 | 1,099 | 1,080 | 1,081 | 1,081 | -7 (-0.64%) | 1,554,400 |
10 Nov 2022 | JPY | 1,104.5 | 1,104.5 | 1,088 | 1,088 | 1,088 | -9 (-0.82%) | 1,293,600 |
9 Nov 2022 | JPY | 1,095 | 1,110.5 | 1,075.5 | 1,097 | 1,097 | -12 (-1.08%) | 1,769,600 |
8 Nov 2022 | JPY | 1,095 | 1,111 | 1,095 | 1,109 | 1,109 | +14 (+1.28%) | 1,379,600 |
7 Nov 2022 | JPY | 1,094 | 1,102.5 | 1,086.5 | 1,095 | 1,095 | +10.5 (+0.97%) | 1,170,400 |
4 Nov 2022 | JPY | 1,089 | 1,097.5 | 1,082.5 | 1,084.5 | 1,084.5 | -17 (-1.54%) | 1,521,400 |
2 Nov 2022 | JPY | 1,108 | 1,110 | 1,096.5 | 1,101.5 | 1,101.5 | -12.5 (-1.12%) | 1,573,400 |
1 Nov 2022 | JPY | 1,106 | 1,117.5 | 1,105 | 1,114 | 1,114 | -9.5 (-0.85%) | 1,361,000 |
31 Oct 2022 | JPY | 1,126 | 1,132.5 | 1,109.5 | 1,123.5 | 1,123.5 | +13.5 (+1.22%) | 1,375,000 |
28 Oct 2022 | JPY | 1,107 | 1,116 | 1,100 | 1,110 | 1,110 | -4.5 (-0.40%) | 7,404,400 |
27 Oct 2022 | JPY | 1,112.5 | 1,124 | 1,108.5 | 1,114.5 | 1,114.5 | +1.5 (+0.13%) | 1,928,800 |
26 Oct 2022 | JPY | 1,098.5 | 1,121 | 1,098.5 | 1,113 | 1,113 | +27 (+2.49%) | 1,661,000 |
25 Oct 2022 | JPY | 1,096 | 1,096.5 | 1,080 | 1,086 | 1,086 | -15 (-1.36%) | 2,311,000 |
24 Oct 2022 | JPY | 1,116.5 | 1,117 | 1,096.5 | 1,101 | 1,101 | -3.5 (-0.32%) | 1,135,800 |