Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2022 | JPY | 4,505 | 4,505 | 4,390 | 4,395 | 4,395 | -140 (-3.09%) | 69,200 |
1 Dec 2022 | JPY | 4,515 | 4,575 | 4,465 | 4,535 | 4,535 | +70 (+1.57%) | 55,100 |
30 Nov 2022 | JPY | 4,580 | 4,580 | 4,405 | 4,465 | 4,465 | -130 (-2.83%) | 95,000 |
29 Nov 2022 | JPY | 4,600 | 4,630 | 4,460 | 4,595 | 4,595 | +40 (+0.88%) | 144,100 |
28 Nov 2022 | JPY | 4,395 | 4,710 | 4,365 | 4,555 | 4,555 | +310 (+7.30%) | 236,900 |
25 Nov 2022 | JPY | 4,390 | 4,400 | 4,210 | 4,245 | 4,245 | -125 (-2.86%) | 105,700 |
24 Nov 2022 | JPY | 4,245 | 4,370 | 4,245 | 4,370 | 4,370 | +235 (+5.68%) | 112,900 |
22 Nov 2022 | JPY | 4,180 | 4,205 | 4,135 | 4,135 | 4,135 | -130 (-3.05%) | 127,700 |
21 Nov 2022 | JPY | 4,265 | 4,275 | 4,200 | 4,265 | 4,265 | -65 (-1.50%) | 83,500 |
18 Nov 2022 | JPY | 4,375 | 4,520 | 4,320 | 4,330 | 4,330 | 0.0 (0.0%) | 120,700 |
17 Nov 2022 | JPY | 4,210 | 4,330 | 4,160 | 4,330 | 4,330 | +100 (+2.36%) | 77,900 |
16 Nov 2022 | JPY | 4,220 | 4,260 | 4,180 | 4,230 | 4,230 | -35 (-0.82%) | 55,500 |
15 Nov 2022 | JPY | 4,400 | 4,400 | 4,230 | 4,265 | 4,265 | -135 (-3.07%) | 78,600 |
14 Nov 2022 | JPY | 4,430 | 4,475 | 4,355 | 4,400 | 4,400 | -30 (-0.68%) | 59,300 |
11 Nov 2022 | JPY | 4,500 | 4,530 | 4,385 | 4,430 | 4,430 | +50 (+1.14%) | 130,900 |
10 Nov 2022 | JPY | 4,385 | 4,410 | 4,290 | 4,380 | 4,380 | +30 (+0.69%) | 74,600 |
9 Nov 2022 | JPY | 4,205 | 4,350 | 4,180 | 4,350 | 4,350 | +180 (+4.32%) | 83,000 |
8 Nov 2022 | JPY | 4,250 | 4,300 | 4,115 | 4,170 | 4,170 | -80 (-1.88%) | 84,000 |
7 Nov 2022 | JPY | 4,260 | 4,310 | 4,205 | 4,250 | 4,250 | +60 (+1.43%) | 57,600 |
4 Nov 2022 | JPY | 4,265 | 4,330 | 4,160 | 4,190 | 4,190 | -165 (-3.79%) | 119,200 |
2 Nov 2022 | JPY | 4,535 | 4,570 | 4,310 | 4,355 | 4,355 | -250 (-5.43%) | 182,700 |
1 Nov 2022 | JPY | 4,600 | 4,735 | 4,505 | 4,605 | 4,605 | +10 (+0.22%) | 158,700 |
31 Oct 2022 | JPY | 4,670 | 4,720 | 4,380 | 4,595 | 4,595 | +230 (+5.27%) | 354,800 |
28 Oct 2022 | JPY | 4,210 | 4,400 | 4,200 | 4,365 | 4,365 | +160 (+3.80%) | 208,600 |
27 Oct 2022 | JPY | 4,030 | 4,215 | 4,010 | 4,205 | 4,205 | +215 (+5.39%) | 110,100 |
26 Oct 2022 | JPY | 4,035 | 4,035 | 3,930 | 3,990 | 3,990 | -40 (-0.99%) | 85,500 |
25 Oct 2022 | JPY | 3,950 | 4,055 | 3,915 | 4,030 | 4,030 | +80 (+2.03%) | 57,000 |
24 Oct 2022 | JPY | 3,990 | 4,040 | 3,935 | 3,950 | 3,950 | +30 (+0.77%) | 56,800 |
21 Oct 2022 | JPY | 3,950 | 3,995 | 3,920 | 3,920 | 3,920 | -10 (-0.25%) | 37,600 |
20 Oct 2022 | JPY | 3,945 | 3,955 | 3,890 | 3,930 | 3,930 | -25 (-0.63%) | 25,800 |