Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2022 | JPY | 4,750 | 4,832 | 4,744 | 4,811 | 4,811 | +35 (+0.73%) | 1,529,000 |
5 Dec 2022 | JPY | 4,751 | 4,816 | 4,735 | 4,776 | 4,776 | +69 (+1.47%) | 2,027,400 |
2 Dec 2022 | JPY | 4,720 | 4,730 | 4,661 | 4,707 | 4,707 | -15 (-0.32%) | 1,948,100 |
1 Dec 2022 | JPY | 4,715 | 4,774 | 4,682 | 4,722 | 4,722 | +77 (+1.66%) | 2,220,500 |
30 Nov 2022 | JPY | 4,660 | 4,667 | 4,602 | 4,645 | 4,645 | -12 (-0.26%) | 4,352,700 |
29 Nov 2022 | JPY | 4,473 | 4,662 | 4,452 | 4,657 | 4,657 | +147 (+3.26%) | 2,141,400 |
28 Nov 2022 | JPY | 4,600 | 4,606 | 4,473 | 4,510 | 4,510 | -133 (-2.86%) | 1,837,500 |
25 Nov 2022 | JPY | 4,615 | 4,649 | 4,576 | 4,643 | 4,643 | +43 (+0.93%) | 1,372,200 |
24 Nov 2022 | JPY | 4,600 | 4,641 | 4,570 | 4,600 | 4,600 | +106 (+2.36%) | 1,421,800 |
22 Nov 2022 | JPY | 4,522 | 4,565 | 4,494 | 4,494 | 4,494 | -48 (-1.06%) | 1,270,000 |
21 Nov 2022 | JPY | 4,511 | 4,622 | 4,506 | 4,542 | 4,542 | +88 (+1.98%) | 1,953,500 |
18 Nov 2022 | JPY | 4,468 | 4,535 | 4,454 | 4,454 | 4,454 | -52 (-1.15%) | 1,961,200 |
17 Nov 2022 | JPY | 4,653 | 4,717 | 4,506 | 4,506 | 4,506 | -259 (-5.44%) | 2,437,400 |
16 Nov 2022 | JPY | 4,741 | 4,795 | 4,709 | 4,765 | 4,765 | +30 (+0.63%) | 2,544,900 |
15 Nov 2022 | JPY | 4,622 | 4,735 | 4,600 | 4,735 | 4,735 | +183 (+4.02%) | 2,493,200 |
14 Nov 2022 | JPY | 4,582 | 4,641 | 4,548 | 4,552 | 4,552 | +16 (+0.35%) | 2,636,300 |
11 Nov 2022 | JPY | 4,470 | 4,536 | 4,399 | 4,536 | 4,536 | +206 (+4.76%) | 2,718,400 |
10 Nov 2022 | JPY | 4,334 | 4,418 | 4,298 | 4,330 | 4,330 | -74 (-1.68%) | 1,686,000 |
9 Nov 2022 | JPY | 4,265 | 4,482 | 4,216 | 4,404 | 4,404 | -92 (-2.05%) | 4,242,000 |
8 Nov 2022 | JPY | 4,467 | 4,512 | 4,425 | 4,496 | 4,496 | +14 (+0.31%) | 1,663,100 |
7 Nov 2022 | JPY | 4,436 | 4,526 | 4,435 | 4,482 | 4,482 | +190 (+4.43%) | 3,626,700 |
4 Nov 2022 | JPY | 4,221 | 4,293 | 4,217 | 4,292 | 4,292 | +1 (+0.02%) | 1,660,000 |
2 Nov 2022 | JPY | 4,321 | 4,353 | 4,280 | 4,291 | 4,291 | +20 (+0.47%) | 1,508,800 |
1 Nov 2022 | JPY | 4,210 | 4,271 | 4,180 | 4,271 | 4,271 | +89 (+2.13%) | 1,187,400 |
31 Oct 2022 | JPY | 4,197 | 4,210 | 4,159 | 4,182 | 4,182 | +21 (+0.50%) | 1,348,100 |
28 Oct 2022 | JPY | 4,214 | 4,215 | 4,161 | 4,161 | 4,161 | -102 (-2.39%) | 2,079,100 |
27 Oct 2022 | JPY | 4,279 | 4,286 | 4,235 | 4,263 | 4,263 | +54 (+1.28%) | 1,361,200 |
26 Oct 2022 | JPY | 4,240 | 4,240 | 4,192 | 4,209 | 4,209 | -3 (-0.07%) | 1,034,600 |
25 Oct 2022 | JPY | 4,191 | 4,245 | 4,173 | 4,212 | 4,212 | +9 (+0.21%) | 1,332,000 |
24 Oct 2022 | JPY | 4,163 | 4,242 | 4,162 | 4,203 | 4,203 | +162 (+4.01%) | 2,153,200 |