Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2022 | JPY | 4,620 | 4,665 | 4,595 | 4,620 | 4,620 | -45 (-0.96%) | 1,232,200 |
5 Dec 2022 | JPY | 4,530 | 4,680 | 4,525 | 4,665 | 4,665 | +140 (+3.09%) | 1,831,900 |
2 Dec 2022 | JPY | 4,545 | 4,550 | 4,475 | 4,525 | 4,525 | -40 (-0.88%) | 914,500 |
1 Dec 2022 | JPY | 4,620 | 4,620 | 4,545 | 4,565 | 4,565 | +120 (+2.70%) | 1,246,500 |
30 Nov 2022 | JPY | 4,450 | 4,465 | 4,415 | 4,445 | 4,445 | -30 (-0.67%) | 1,311,300 |
29 Nov 2022 | JPY | 4,430 | 4,485 | 4,430 | 4,475 | 4,475 | +5 (+0.11%) | 963,500 |
28 Nov 2022 | JPY | 4,445 | 4,475 | 4,425 | 4,470 | 4,470 | 0.0 (0.0%) | 784,300 |
25 Nov 2022 | JPY | 4,500 | 4,500 | 4,445 | 4,470 | 4,470 | -25 (-0.56%) | 599,800 |
24 Nov 2022 | JPY | 4,500 | 4,535 | 4,475 | 4,495 | 4,495 | +70 (+1.58%) | 986,500 |
22 Nov 2022 | JPY | 4,380 | 4,465 | 4,355 | 4,425 | 4,425 | +20 (+0.45%) | 815,400 |
21 Nov 2022 | JPY | 4,430 | 4,455 | 4,325 | 4,405 | 4,405 | -10 (-0.23%) | 1,164,400 |
18 Nov 2022 | JPY | 4,455 | 4,470 | 4,410 | 4,415 | 4,415 | -35 (-0.79%) | 895,200 |
17 Nov 2022 | JPY | 4,470 | 4,495 | 4,430 | 4,450 | 4,450 | -85 (-1.87%) | 821,600 |
16 Nov 2022 | JPY | 4,580 | 4,590 | 4,510 | 4,535 | 4,535 | -20 (-0.44%) | 990,700 |
15 Nov 2022 | JPY | 4,530 | 4,570 | 4,515 | 4,555 | 4,555 | -15 (-0.33%) | 942,500 |
14 Nov 2022 | JPY | 4,585 | 4,610 | 4,540 | 4,570 | 4,570 | +5 (+0.11%) | 1,375,500 |
11 Nov 2022 | JPY | 4,415 | 4,565 | 4,405 | 4,565 | 4,565 | +330 (+7.79%) | 2,855,600 |
10 Nov 2022 | JPY | 4,270 | 4,280 | 4,210 | 4,235 | 4,235 | -100 (-2.31%) | 941,600 |
9 Nov 2022 | JPY | 4,340 | 4,355 | 4,295 | 4,335 | 4,335 | +20 (+0.46%) | 1,389,300 |
8 Nov 2022 | JPY | 4,270 | 4,315 | 4,255 | 4,315 | 4,315 | +115 (+2.74%) | 1,483,900 |
7 Nov 2022 | JPY | 4,135 | 4,230 | 4,130 | 4,200 | 4,200 | +90 (+2.19%) | 1,312,700 |
4 Nov 2022 | JPY | 4,035 | 4,110 | 4,005 | 4,110 | 4,110 | +5 (+0.12%) | 1,637,800 |
2 Nov 2022 | JPY | 4,100 | 4,135 | 4,070 | 4,105 | 4,105 | -60 (-1.44%) | 1,004,900 |
1 Nov 2022 | JPY | 4,120 | 4,170 | 4,105 | 4,165 | 4,165 | +35 (+0.85%) | 808,200 |
31 Oct 2022 | JPY | 4,090 | 4,130 | 4,075 | 4,130 | 4,130 | +105 (+2.61%) | 1,674,500 |
28 Oct 2022 | JPY | 4,105 | 4,120 | 4,025 | 4,025 | 4,025 | -145 (-3.48%) | 3,344,200 |
27 Oct 2022 | JPY | 4,110 | 4,210 | 4,100 | 4,170 | 4,170 | +100 (+2.46%) | 1,897,300 |
26 Oct 2022 | JPY | 4,085 | 4,120 | 4,070 | 4,070 | 4,070 | +10 (+0.25%) | 1,322,200 |
25 Oct 2022 | JPY | 4,080 | 4,095 | 4,035 | 4,060 | 4,060 | -30 (-0.73%) | 1,333,600 |
24 Oct 2022 | JPY | 4,105 | 4,160 | 4,085 | 4,090 | 4,090 | +45 (+1.11%) | 1,303,300 |