Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2022 | JPY | 6,300 | 6,310 | 6,180 | 6,190 | 6,190 | -10 (-0.16%) | 26,300 |
30 Nov 2022 | JPY | 6,110 | 6,220 | 6,080 | 6,200 | 6,200 | +90 (+1.47%) | 48,400 |
29 Nov 2022 | JPY | 5,990 | 6,110 | 5,950 | 6,110 | 6,110 | +20 (+0.33%) | 46,800 |
28 Nov 2022 | JPY | 6,100 | 6,130 | 6,060 | 6,090 | 6,090 | -70 (-1.14%) | 26,600 |
25 Nov 2022 | JPY | 6,150 | 6,200 | 6,100 | 6,160 | 6,160 | +30 (+0.49%) | 28,700 |
24 Nov 2022 | JPY | 6,130 | 6,220 | 6,100 | 6,130 | 6,130 | +70 (+1.16%) | 38,500 |
22 Nov 2022 | JPY | 6,100 | 6,140 | 6,040 | 6,060 | 6,060 | -30 (-0.49%) | 35,700 |
21 Nov 2022 | JPY | 6,200 | 6,200 | 6,050 | 6,090 | 6,090 | -30 (-0.49%) | 52,000 |
18 Nov 2022 | JPY | 6,200 | 6,200 | 6,080 | 6,120 | 6,120 | -10 (-0.16%) | 46,300 |
17 Nov 2022 | JPY | 6,190 | 6,190 | 6,110 | 6,130 | 6,130 | -110 (-1.76%) | 27,400 |
16 Nov 2022 | JPY | 6,200 | 6,250 | 6,130 | 6,240 | 6,240 | -10 (-0.16%) | 36,600 |
15 Nov 2022 | JPY | 6,080 | 6,260 | 6,040 | 6,250 | 6,250 | +200 (+3.31%) | 35,200 |
14 Nov 2022 | JPY | 6,070 | 6,160 | 6,050 | 6,050 | 6,050 | -120 (-1.94%) | 26,400 |
11 Nov 2022 | JPY | 6,100 | 6,170 | 6,050 | 6,170 | 6,170 | +170 (+2.83%) | 35,300 |
10 Nov 2022 | JPY | 5,940 | 6,080 | 5,940 | 6,000 | 6,000 | -60 (-0.99%) | 30,700 |
9 Nov 2022 | JPY | 6,050 | 6,070 | 5,920 | 6,060 | 6,060 | +10 (+0.17%) | 44,000 |
8 Nov 2022 | JPY | 6,000 | 6,250 | 6,000 | 6,050 | 6,050 | +200 (+3.42%) | 112,200 |
7 Nov 2022 | JPY | 5,900 | 5,900 | 5,790 | 5,850 | 5,850 | -10 (-0.17%) | 48,600 |
4 Nov 2022 | JPY | 5,650 | 5,890 | 5,640 | 5,860 | 5,860 | +160 (+2.81%) | 74,800 |
2 Nov 2022 | JPY | 5,660 | 5,750 | 5,620 | 5,700 | 5,700 | -50 (-0.87%) | 67,900 |
1 Nov 2022 | JPY | 5,490 | 5,770 | 5,470 | 5,750 | 5,750 | +300 (+5.50%) | 94,900 |
31 Oct 2022 | JPY | 5,330 | 5,510 | 5,210 | 5,450 | 5,450 | +180 (+3.42%) | 120,600 |
28 Oct 2022 | JPY | 5,310 | 5,380 | 5,220 | 5,270 | 5,270 | +260 (+5.19%) | 180,000 |
27 Oct 2022 | JPY | 4,960 | 5,010 | 4,960 | 5,010 | 5,010 | +50 (+1.01%) | 21,200 |
26 Oct 2022 | JPY | 5,030 | 5,030 | 4,960 | 4,960 | 4,960 | 0.0 (0.0%) | 20,600 |
25 Oct 2022 | JPY | 4,915 | 5,020 | 4,915 | 4,960 | 4,960 | +85 (+1.74%) | 25,100 |
24 Oct 2022 | JPY | 4,900 | 4,940 | 4,860 | 4,875 | 4,875 | +55 (+1.14%) | 16,900 |
21 Oct 2022 | JPY | 4,860 | 4,870 | 4,820 | 4,820 | 4,820 | -30 (-0.62%) | 20,500 |
20 Oct 2022 | JPY | 4,890 | 4,890 | 4,810 | 4,850 | 4,850 | -60 (-1.22%) | 28,200 |
19 Oct 2022 | JPY | 4,925 | 4,965 | 4,910 | 4,910 | 4,910 | -35 (-0.71%) | 11,700 |