Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2022 | JPY | 6,177 | 6,261 | 6,142 | 6,232 | 6,232 | -45 (-0.72%) | 2,296,000 |
5 Dec 2022 | JPY | 6,174 | 6,304 | 6,124 | 6,277 | 6,277 | +173 (+2.83%) | 3,520,600 |
2 Dec 2022 | JPY | 6,039 | 6,105 | 6,010 | 6,104 | 6,104 | +70 (+1.16%) | 2,809,900 |
1 Dec 2022 | JPY | 6,004 | 6,044 | 5,947 | 6,034 | 6,034 | +235 (+4.05%) | 2,722,300 |
30 Nov 2022 | JPY | 5,798 | 5,830 | 5,779 | 5,799 | 5,799 | -40 (-0.69%) | 1,741,600 |
29 Nov 2022 | JPY | 5,726 | 5,860 | 5,652 | 5,839 | 5,839 | +110 (+1.92%) | 2,316,000 |
28 Nov 2022 | JPY | 5,750 | 5,787 | 5,710 | 5,729 | 5,729 | -67 (-1.16%) | 1,394,400 |
25 Nov 2022 | JPY | 5,929 | 5,930 | 5,794 | 5,796 | 5,796 | -97 (-1.65%) | 1,181,700 |
24 Nov 2022 | JPY | 5,890 | 5,929 | 5,866 | 5,893 | 5,893 | +103 (+1.78%) | 1,334,400 |
22 Nov 2022 | JPY | 5,755 | 5,820 | 5,755 | 5,790 | 5,790 | +6 (+0.10%) | 1,310,200 |
21 Nov 2022 | JPY | 5,875 | 5,886 | 5,717 | 5,784 | 5,784 | -98 (-1.67%) | 1,631,900 |
18 Nov 2022 | JPY | 5,975 | 5,990 | 5,871 | 5,882 | 5,882 | -42 (-0.71%) | 1,257,100 |
17 Nov 2022 | JPY | 5,922 | 5,978 | 5,910 | 5,924 | 5,924 | +1 (+0.02%) | 1,341,100 |
16 Nov 2022 | JPY | 5,925 | 5,970 | 5,884 | 5,923 | 5,923 | -2 (-0.03%) | 1,734,800 |
15 Nov 2022 | JPY | 5,945 | 5,985 | 5,873 | 5,925 | 5,925 | -8 (-0.13%) | 2,188,500 |
14 Nov 2022 | JPY | 5,807 | 5,969 | 5,807 | 5,933 | 5,933 | +295 (+5.23%) | 6,130,600 |
11 Nov 2022 | JPY | 5,386 | 5,638 | 5,383 | 5,638 | 5,638 | +555 (+10.92%) | 9,710,200 |
10 Nov 2022 | JPY | 5,178 | 5,200 | 5,038 | 5,083 | 5,083 | -101 (-1.95%) | 2,645,500 |
9 Nov 2022 | JPY | 5,218 | 5,235 | 5,164 | 5,184 | 5,184 | +33 (+0.64%) | 2,161,900 |
8 Nov 2022 | JPY | 5,131 | 5,199 | 5,121 | 5,151 | 5,151 | +49 (+0.96%) | 2,426,400 |
7 Nov 2022 | JPY | 4,915 | 5,114 | 4,904 | 5,102 | 5,102 | +193 (+3.93%) | 3,743,300 |
4 Nov 2022 | JPY | 4,986 | 4,987 | 4,813 | 4,909 | 4,909 | -221 (-4.31%) | 6,870,200 |
2 Nov 2022 | JPY | 5,100 | 5,136 | 5,050 | 5,130 | 5,130 | -55 (-1.06%) | 1,927,600 |
1 Nov 2022 | JPY | 5,140 | 5,185 | 5,124 | 5,185 | 5,185 | +30 (+0.58%) | 1,065,200 |
31 Oct 2022 | JPY | 5,150 | 5,187 | 5,125 | 5,155 | 5,155 | +36 (+0.70%) | 1,629,100 |
28 Oct 2022 | JPY | 5,057 | 5,144 | 5,051 | 5,119 | 5,119 | +24 (+0.47%) | 3,887,700 |
27 Oct 2022 | JPY | 5,119 | 5,121 | 5,067 | 5,095 | 5,095 | -47 (-0.91%) | 1,316,900 |
26 Oct 2022 | JPY | 5,080 | 5,228 | 5,078 | 5,142 | 5,142 | +156 (+3.13%) | 2,456,600 |
25 Oct 2022 | JPY | 5,070 | 5,075 | 4,986 | 4,986 | 4,986 | -30 (-0.60%) | 2,127,900 |
24 Oct 2022 | JPY | 5,146 | 5,146 | 5,016 | 5,016 | 5,016 | -79 (-1.55%) | 1,991,500 |