Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2022 | JPY | 2,116 | 2,137 | 2,102 | 2,123 | 2,123 | -13 (-0.61%) | 447,400 |
5 Dec 2022 | JPY | 2,150 | 2,155 | 2,122 | 2,136 | 2,136 | -16 (-0.74%) | 414,800 |
2 Dec 2022 | JPY | 2,142 | 2,153 | 2,106 | 2,152 | 2,152 | -2 (-0.09%) | 695,900 |
1 Dec 2022 | JPY | 2,163 | 2,180 | 2,147 | 2,154 | 2,154 | -13 (-0.60%) | 555,700 |
30 Nov 2022 | JPY | 2,196 | 2,203 | 2,161 | 2,167 | 2,167 | -29 (-1.32%) | 848,700 |
29 Nov 2022 | JPY | 2,211 | 2,243 | 2,191 | 2,196 | 2,196 | +47 (+2.19%) | 935,700 |
28 Nov 2022 | JPY | 2,183 | 2,191 | 2,140 | 2,149 | 2,149 | -29 (-1.33%) | 389,700 |
25 Nov 2022 | JPY | 2,152 | 2,182 | 2,143 | 2,178 | 2,178 | +27 (+1.26%) | 359,700 |
24 Nov 2022 | JPY | 2,145 | 2,161 | 2,139 | 2,151 | 2,151 | +5 (+0.23%) | 435,900 |
22 Nov 2022 | JPY | 2,110 | 2,159 | 2,110 | 2,146 | 2,146 | +44 (+2.09%) | 642,500 |
21 Nov 2022 | JPY | 2,104 | 2,111 | 2,074 | 2,102 | 2,102 | +4 (+0.19%) | 377,500 |
18 Nov 2022 | JPY | 2,110 | 2,133 | 2,094 | 2,098 | 2,098 | -11 (-0.52%) | 527,600 |
17 Nov 2022 | JPY | 2,044 | 2,110 | 2,034 | 2,109 | 2,109 | +76 (+3.74%) | 747,100 |
16 Nov 2022 | JPY | 2,050 | 2,054 | 2,018 | 2,033 | 2,033 | -28 (-1.36%) | 469,400 |
15 Nov 2022 | JPY | 1,998 | 2,072 | 1,998 | 2,061 | 2,061 | +63 (+3.15%) | 783,500 |
14 Nov 2022 | JPY | 2,029 | 2,041 | 1,998 | 1,998 | 1,998 | -11 (-0.55%) | 688,900 |
11 Nov 2022 | JPY | 2,044 | 2,063 | 1,989 | 2,009 | 2,009 | -36 (-1.76%) | 1,855,300 |
10 Nov 2022 | JPY | 2,035 | 2,062 | 2,032 | 2,045 | 2,045 | -3 (-0.15%) | 539,300 |
9 Nov 2022 | JPY | 2,037 | 2,048 | 2,030 | 2,048 | 2,048 | 0.0 (0.0%) | 498,500 |
8 Nov 2022 | JPY | 2,038 | 2,054 | 2,026 | 2,048 | 2,048 | +22 (+1.09%) | 359,100 |
7 Nov 2022 | JPY | 2,060 | 2,061 | 2,025 | 2,026 | 2,026 | -8 (-0.39%) | 344,200 |
4 Nov 2022 | JPY | 2,046 | 2,055 | 2,024 | 2,034 | 2,034 | -22 (-1.07%) | 478,700 |
2 Nov 2022 | JPY | 2,027 | 2,057 | 2,027 | 2,056 | 2,056 | +21 (+1.03%) | 479,400 |
1 Nov 2022 | JPY | 2,028 | 2,041 | 2,017 | 2,035 | 2,035 | +14 (+0.69%) | 347,500 |
31 Oct 2022 | JPY | 2,007 | 2,022 | 2,005 | 2,021 | 2,021 | +22 (+1.10%) | 353,700 |
28 Oct 2022 | JPY | 1,996 | 2,019 | 1,988 | 1,999 | 1,999 | -8 (-0.40%) | 571,700 |
27 Oct 2022 | JPY | 2,023 | 2,033 | 2,001 | 2,007 | 2,007 | -30 (-1.47%) | 367,000 |
26 Oct 2022 | JPY | 2,007 | 2,046 | 2,005 | 2,037 | 2,037 | +36 (+1.80%) | 504,100 |
25 Oct 2022 | JPY | 1,994 | 2,013 | 1,984 | 2,001 | 2,001 | +21 (+1.06%) | 376,400 |
24 Oct 2022 | JPY | 2,023 | 2,023 | 1,980 | 1,980 | 1,980 | -25 (-1.25%) | 696,600 |