Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2022 | JPY | 3,005 | 3,015 | 2,920 | 2,924 | 2,924 | -141 (-4.60%) | 165,400 |
5 Dec 2022 | JPY | 2,952 | 3,065 | 2,928 | 3,065 | 3,065 | +96 (+3.23%) | 86,200 |
2 Dec 2022 | JPY | 3,005 | 3,005 | 2,919 | 2,969 | 2,969 | -71 (-2.34%) | 132,700 |
1 Dec 2022 | JPY | 3,120 | 3,130 | 3,025 | 3,040 | 3,040 | -35 (-1.14%) | 113,500 |
30 Nov 2022 | JPY | 3,170 | 3,175 | 3,055 | 3,075 | 3,075 | -115 (-3.61%) | 162,800 |
29 Nov 2022 | JPY | 3,160 | 3,245 | 3,135 | 3,190 | 3,190 | +30 (+0.95%) | 96,600 |
28 Nov 2022 | JPY | 3,130 | 3,180 | 3,115 | 3,160 | 3,160 | 0.0 (0.0%) | 122,400 |
25 Nov 2022 | JPY | 3,055 | 3,165 | 3,040 | 3,160 | 3,160 | +120 (+3.95%) | 137,500 |
24 Nov 2022 | JPY | 2,957 | 3,050 | 2,950 | 3,040 | 3,040 | +106 (+3.61%) | 160,700 |
22 Nov 2022 | JPY | 2,950 | 2,955 | 2,910 | 2,934 | 2,934 | +33 (+1.14%) | 61,200 |
21 Nov 2022 | JPY | 2,842 | 2,907 | 2,835 | 2,901 | 2,901 | +63 (+2.22%) | 64,900 |
18 Nov 2022 | JPY | 2,829 | 2,870 | 2,791 | 2,838 | 2,838 | +25 (+0.89%) | 64,200 |
17 Nov 2022 | JPY | 2,705 | 2,841 | 2,701 | 2,813 | 2,813 | +78 (+2.85%) | 128,800 |
16 Nov 2022 | JPY | 2,782 | 2,808 | 2,734 | 2,735 | 2,735 | -48 (-1.72%) | 109,300 |
15 Nov 2022 | JPY | 2,799 | 2,799 | 2,731 | 2,783 | 2,783 | -35 (-1.24%) | 139,100 |
14 Nov 2022 | JPY | 2,967 | 2,967 | 2,769 | 2,818 | 2,818 | -150 (-5.05%) | 239,500 |
11 Nov 2022 | JPY | 2,989 | 2,998 | 2,930 | 2,968 | 2,968 | +46 (+1.57%) | 137,700 |
10 Nov 2022 | JPY | 2,889 | 2,929 | 2,860 | 2,922 | 2,922 | +13 (+0.45%) | 80,500 |
9 Nov 2022 | JPY | 2,936 | 2,940 | 2,903 | 2,909 | 2,909 | +16 (+0.55%) | 83,600 |
8 Nov 2022 | JPY | 2,893 | 2,914 | 2,870 | 2,893 | 2,893 | +5 (+0.17%) | 80,400 |
7 Nov 2022 | JPY | 2,890 | 2,922 | 2,867 | 2,888 | 2,888 | +27 (+0.94%) | 52,900 |
4 Nov 2022 | JPY | 2,893 | 2,904 | 2,847 | 2,861 | 2,861 | -91 (-3.08%) | 102,900 |
2 Nov 2022 | JPY | 3,010 | 3,025 | 2,946 | 2,952 | 2,952 | -68 (-2.25%) | 131,900 |
1 Nov 2022 | JPY | 3,005 | 3,030 | 2,958 | 3,020 | 3,020 | +39 (+1.31%) | 150,800 |
31 Oct 2022 | JPY | 3,030 | 3,040 | 2,963 | 2,981 | 2,981 | -6 (-0.20%) | 133,500 |
28 Oct 2022 | JPY | 2,898 | 2,997 | 2,881 | 2,987 | 2,987 | +39 (+1.32%) | 438,000 |
27 Oct 2022 | JPY | 2,946 | 2,973 | 2,932 | 2,948 | 2,948 | -2 (-0.07%) | 120,200 |
26 Oct 2022 | JPY | 2,928 | 2,984 | 2,927 | 2,950 | 2,950 | +51 (+1.76%) | 116,800 |
25 Oct 2022 | JPY | 2,905 | 2,919 | 2,880 | 2,899 | 2,899 | -14 (-0.48%) | 67,400 |
24 Oct 2022 | JPY | 2,908 | 2,933 | 2,893 | 2,913 | 2,913 | +13 (+0.45%) | 115,700 |