Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2022 | JPY | 1,228.75 | 1,232.5 | 1,205 | 1,222.5 | 1,222.5 | -10 (-0.81%) | 87,200 |
1 Dec 2022 | JPY | 1,250 | 1,260 | 1,231.25 | 1,232.5 | 1,232.5 | -25 (-1.99%) | 51,600 |
30 Nov 2022 | JPY | 1,246.25 | 1,267.5 | 1,246.25 | 1,257.5 | 1,257.5 | +5 (+0.40%) | 39,600 |
29 Nov 2022 | JPY | 1,252.5 | 1,255 | 1,233.75 | 1,252.5 | 1,252.5 | -2.5 (-0.20%) | 16,800 |
28 Nov 2022 | JPY | 1,257.5 | 1,265 | 1,248.75 | 1,255 | 1,255 | +2.5 (+0.20%) | 48,400 |
25 Nov 2022 | JPY | 1,243.75 | 1,252.5 | 1,233.75 | 1,252.5 | 1,252.5 | +7.5 (+0.60%) | 30,800 |
24 Nov 2022 | JPY | 1,252.5 | 1,255 | 1,240 | 1,245 | 1,245 | -7.5 (-0.60%) | 65,200 |
22 Nov 2022 | JPY | 1,247.5 | 1,257.5 | 1,246.25 | 1,252.5 | 1,252.5 | +3.75 (+0.30%) | 36,000 |
21 Nov 2022 | JPY | 1,236.25 | 1,248.75 | 1,231.25 | 1,248.75 | 1,248.75 | +8.75 (+0.71%) | 32,000 |
18 Nov 2022 | JPY | 1,231.25 | 1,247.5 | 1,231.25 | 1,240 | 1,240 | +16.25 (+1.33%) | 34,800 |
17 Nov 2022 | JPY | 1,227.5 | 1,237.5 | 1,216.25 | 1,223.75 | 1,223.75 | -8.75 (-0.71%) | 36,000 |
16 Nov 2022 | JPY | 1,233.75 | 1,243.75 | 1,232.5 | 1,232.5 | 1,232.5 | -1.25 (-0.10%) | 31,600 |
15 Nov 2022 | JPY | 1,213.75 | 1,236.25 | 1,213.75 | 1,233.75 | 1,233.75 | +18.75 (+1.54%) | 64,000 |
14 Nov 2022 | JPY | 1,221.25 | 1,228.75 | 1,211.25 | 1,215 | 1,215 | -11.25 (-0.92%) | 35,200 |
11 Nov 2022 | JPY | 1,231.25 | 1,231.25 | 1,217.5 | 1,226.25 | 1,226.25 | +5 (+0.41%) | 48,800 |
10 Nov 2022 | JPY | 1,198.75 | 1,222.5 | 1,198.75 | 1,221.25 | 1,221.25 | +21.25 (+1.77%) | 50,400 |
9 Nov 2022 | JPY | 1,203.75 | 1,208.75 | 1,197.5 | 1,200 | 1,200 | 0.0 (0.0%) | 34,000 |
8 Nov 2022 | JPY | 1,193.75 | 1,205 | 1,182.5 | 1,200 | 1,200 | +16.25 (+1.37%) | 63,200 |
7 Nov 2022 | JPY | 1,162.5 | 1,192.5 | 1,162.5 | 1,183.75 | 1,183.75 | +23.75 (+2.05%) | 59,200 |
4 Nov 2022 | JPY | 1,143.75 | 1,162.5 | 1,143.75 | 1,160 | 1,160 | +5 (+0.43%) | 48,000 |
2 Nov 2022 | JPY | 1,162.5 | 1,177.5 | 1,150 | 1,155 | 1,155 | -16.25 (-1.39%) | 119,200 |
1 Nov 2022 | JPY | 1,141.25 | 1,175 | 1,141.25 | 1,171.25 | 1,171.25 | +16.25 (+1.41%) | 102,400 |
31 Oct 2022 | JPY | 1,167.5 | 1,170 | 1,142.5 | 1,155 | 1,155 | -20 (-1.70%) | 108,400 |
28 Oct 2022 | JPY | 1,160 | 1,182.5 | 1,157.5 | 1,175 | 1,175 | +18.75 (+1.62%) | 140,400 |
27 Oct 2022 | JPY | 1,162.5 | 1,167.5 | 1,150 | 1,156.25 | 1,156.25 | -6.25 (-0.54%) | 20,800 |
26 Oct 2022 | JPY | 1,176.25 | 1,176.25 | 1,162.5 | 1,162.5 | 1,162.5 | 0.0 (0.0%) | 28,400 |
25 Oct 2022 | JPY | 1,142.5 | 1,168.75 | 1,142.5 | 1,162.5 | 1,162.5 | +37.5 (+3.33%) | 42,400 |
24 Oct 2022 | JPY | 1,151.25 | 1,153.75 | 1,125 | 1,125 | 1,125 | -28.75 (-2.49%) | 106,000 |
21 Oct 2022 | JPY | 1,153.75 | 1,180 | 1,153.75 | 1,153.75 | 1,153.75 | -10 (-0.86%) | 26,800 |
20 Oct 2022 | JPY | 1,175 | 1,178.75 | 1,160 | 1,163.75 | 1,163.75 | -13.75 (-1.17%) | 49,600 |