Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2022 | JPY | 1,598 | 1,606.5 | 1,586 | 1,600.5 | 1,600.5 | +0.5 (+0.03%) | 4,170,200 |
29 Nov 2022 | JPY | 1,603 | 1,607 | 1,590.5 | 1,600 | 1,600 | -18.5 (-1.14%) | 1,937,600 |
28 Nov 2022 | JPY | 1,627.5 | 1,628 | 1,611.5 | 1,618.5 | 1,618.5 | +9.5 (+0.59%) | 2,063,300 |
25 Nov 2022 | JPY | 1,614.5 | 1,617 | 1,601.5 | 1,609 | 1,609 | -9 (-0.56%) | 1,855,900 |
24 Nov 2022 | JPY | 1,619 | 1,623 | 1,613.5 | 1,618 | 1,618 | +6 (+0.37%) | 1,792,700 |
22 Nov 2022 | JPY | 1,616.5 | 1,628 | 1,608.5 | 1,612 | 1,612 | +0.5 (+0.03%) | 1,859,900 |
21 Nov 2022 | JPY | 1,618 | 1,623.5 | 1,606 | 1,611.5 | 1,611.5 | -2 (-0.12%) | 1,307,700 |
18 Nov 2022 | JPY | 1,620 | 1,627.5 | 1,610 | 1,613.5 | 1,613.5 | +13.5 (+0.84%) | 2,423,100 |
17 Nov 2022 | JPY | 1,588 | 1,602.5 | 1,588 | 1,600 | 1,600 | +1.5 (+0.09%) | 1,420,700 |
16 Nov 2022 | JPY | 1,588 | 1,601 | 1,584 | 1,598.5 | 1,598.5 | -0.5 (-0.03%) | 2,478,100 |
15 Nov 2022 | JPY | 1,581 | 1,601 | 1,581 | 1,599 | 1,599 | +25 (+1.59%) | 1,632,500 |
14 Nov 2022 | JPY | 1,600 | 1,601.5 | 1,574 | 1,574 | 1,574 | -32.5 (-2.02%) | 2,429,300 |
11 Nov 2022 | JPY | 1,600 | 1,608.5 | 1,591 | 1,606.5 | 1,606.5 | +32 (+2.03%) | 2,532,000 |
10 Nov 2022 | JPY | 1,583 | 1,584 | 1,561 | 1,574.5 | 1,574.5 | -18.5 (-1.16%) | 2,941,200 |
9 Nov 2022 | JPY | 1,600 | 1,603 | 1,581 | 1,593 | 1,593 | -8.5 (-0.53%) | 2,658,400 |
8 Nov 2022 | JPY | 1,590 | 1,608 | 1,584.5 | 1,601.5 | 1,601.5 | +16 (+1.01%) | 1,808,900 |
7 Nov 2022 | JPY | 1,590 | 1,594 | 1,571.5 | 1,585.5 | 1,585.5 | +14.5 (+0.92%) | 2,834,900 |
4 Nov 2022 | JPY | 1,590 | 1,594.5 | 1,560.5 | 1,571 | 1,571 | -24 (-1.50%) | 3,263,900 |
2 Nov 2022 | JPY | 1,565 | 1,597 | 1,565 | 1,595 | 1,595 | +30 (+1.92%) | 2,232,700 |
1 Nov 2022 | JPY | 1,558.5 | 1,576 | 1,551.5 | 1,565 | 1,565 | +11 (+0.71%) | 2,037,500 |
31 Oct 2022 | JPY | 1,537 | 1,554.5 | 1,530 | 1,554 | 1,554 | +36 (+2.37%) | 2,733,400 |
28 Oct 2022 | JPY | 1,507.5 | 1,525 | 1,495.5 | 1,518 | 1,518 | -6.5 (-0.43%) | 9,381,100 |
27 Oct 2022 | JPY | 1,545.5 | 1,547 | 1,520 | 1,524.5 | 1,524.5 | -18.5 (-1.20%) | 1,941,400 |
26 Oct 2022 | JPY | 1,560 | 1,563 | 1,540 | 1,543 | 1,543 | -13 (-0.84%) | 2,738,600 |
25 Oct 2022 | JPY | 1,535 | 1,558 | 1,525.5 | 1,556 | 1,556 | +32.5 (+2.13%) | 2,630,000 |
24 Oct 2022 | JPY | 1,532 | 1,536.5 | 1,520 | 1,523.5 | 1,523.5 | +11 (+0.73%) | 2,170,600 |
21 Oct 2022 | JPY | 1,514 | 1,529 | 1,508 | 1,512.5 | 1,512.5 | -16.5 (-1.08%) | 2,596,300 |
20 Oct 2022 | JPY | 1,531.5 | 1,541.5 | 1,521.5 | 1,529 | 1,529 | -13.5 (-0.88%) | 1,944,900 |
19 Oct 2022 | JPY | 1,542.5 | 1,547 | 1,531.5 | 1,542.5 | 1,542.5 | +6.5 (+0.42%) | 1,722,000 |
18 Oct 2022 | JPY | 1,545 | 1,546.5 | 1,520 | 1,536 | 1,536 | +11.5 (+0.75%) | 2,225,700 |