Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2022 | JPY | 2,570 | 2,579 | 2,536 | 2,540 | 2,540 | -47 (-1.82%) | 398,300 |
5 Dec 2022 | JPY | 2,595 | 2,622 | 2,579 | 2,587 | 2,587 | -3 (-0.12%) | 288,400 |
2 Dec 2022 | JPY | 2,601 | 2,604 | 2,581 | 2,590 | 2,590 | -33 (-1.26%) | 325,500 |
1 Dec 2022 | JPY | 2,610 | 2,631 | 2,581 | 2,623 | 2,623 | +57 (+2.22%) | 424,800 |
30 Nov 2022 | JPY | 2,621 | 2,621 | 2,561 | 2,566 | 2,566 | -64 (-2.43%) | 588,600 |
29 Nov 2022 | JPY | 2,633 | 2,633 | 2,590 | 2,630 | 2,630 | +3 (+0.11%) | 580,200 |
28 Nov 2022 | JPY | 2,660 | 2,660 | 2,614 | 2,627 | 2,627 | -26 (-0.98%) | 406,500 |
25 Nov 2022 | JPY | 2,673 | 2,675 | 2,643 | 2,653 | 2,653 | -11 (-0.41%) | 280,700 |
24 Nov 2022 | JPY | 2,687 | 2,694 | 2,656 | 2,664 | 2,664 | -21 (-0.78%) | 346,900 |
22 Nov 2022 | JPY | 2,653 | 2,706 | 2,653 | 2,685 | 2,685 | +36 (+1.36%) | 339,000 |
21 Nov 2022 | JPY | 2,650 | 2,661 | 2,627 | 2,649 | 2,649 | -16 (-0.60%) | 338,400 |
18 Nov 2022 | JPY | 2,660 | 2,694 | 2,635 | 2,665 | 2,665 | +36 (+1.37%) | 758,500 |
17 Nov 2022 | JPY | 2,572 | 2,633 | 2,572 | 2,629 | 2,629 | +58 (+2.26%) | 472,800 |
16 Nov 2022 | JPY | 2,555 | 2,579 | 2,535 | 2,571 | 2,571 | +32 (+1.26%) | 486,600 |
15 Nov 2022 | JPY | 2,542 | 2,550 | 2,519 | 2,539 | 2,539 | -13 (-0.51%) | 589,400 |
14 Nov 2022 | JPY | 2,588 | 2,612 | 2,550 | 2,552 | 2,552 | -30 (-1.16%) | 635,800 |
11 Nov 2022 | JPY | 2,600 | 2,649 | 2,582 | 2,582 | 2,582 | +32 (+1.25%) | 559,700 |
10 Nov 2022 | JPY | 2,558 | 2,568 | 2,506 | 2,550 | 2,550 | -34 (-1.32%) | 632,300 |
9 Nov 2022 | JPY | 2,570 | 2,593 | 2,560 | 2,584 | 2,584 | +45 (+1.77%) | 544,200 |
8 Nov 2022 | JPY | 2,539 | 2,572 | 2,525 | 2,539 | 2,539 | -38 (-1.47%) | 977,200 |
7 Nov 2022 | JPY | 2,493 | 2,619 | 2,448 | 2,577 | 2,577 | -48 (-1.83%) | 1,417,100 |
4 Nov 2022 | JPY | 2,676 | 2,678 | 2,582 | 2,625 | 2,625 | -89 (-3.28%) | 1,152,500 |
2 Nov 2022 | JPY | 2,766 | 2,768 | 2,708 | 2,714 | 2,714 | -68 (-2.44%) | 871,000 |
1 Nov 2022 | JPY | 2,803 | 2,812 | 2,766 | 2,782 | 2,782 | -39 (-1.38%) | 506,700 |
31 Oct 2022 | JPY | 2,815 | 2,834 | 2,779 | 2,821 | 2,821 | +26 (+0.93%) | 556,700 |
28 Oct 2022 | JPY | 2,753 | 2,803 | 2,743 | 2,795 | 2,795 | +21 (+0.76%) | 961,100 |
27 Oct 2022 | JPY | 2,800 | 2,810 | 2,745 | 2,774 | 2,774 | -32 (-1.14%) | 571,400 |
26 Oct 2022 | JPY | 2,760 | 2,823 | 2,754 | 2,806 | 2,806 | +92 (+3.39%) | 581,900 |
25 Oct 2022 | JPY | 2,767 | 2,773 | 2,714 | 2,714 | 2,714 | -24 (-0.88%) | 765,400 |
24 Oct 2022 | JPY | 2,820 | 2,827 | 2,737 | 2,738 | 2,738 | -68 (-2.42%) | 811,200 |