Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2022 | JPY | 1,794 | 1,803 | 1,765 | 1,779 | 1,779 | -15 (-0.84%) | 2,276,200 |
28 Nov 2022 | JPY | 1,841 | 1,863 | 1,780 | 1,794 | 1,794 | -47 (-2.55%) | 3,921,500 |
25 Nov 2022 | JPY | 1,840 | 1,865 | 1,783 | 1,841 | 1,841 | +28 (+1.54%) | 4,943,500 |
24 Nov 2022 | JPY | 1,770 | 1,840 | 1,751 | 1,813 | 1,813 | +68 (+3.90%) | 4,928,300 |
22 Nov 2022 | JPY | 1,798 | 1,829 | 1,742 | 1,745 | 1,745 | -55 (-3.06%) | 4,582,600 |
21 Nov 2022 | JPY | 1,817 | 1,819 | 1,775 | 1,800 | 1,800 | +11 (+0.61%) | 2,507,000 |
18 Nov 2022 | JPY | 1,812 | 1,864 | 1,789 | 1,789 | 1,789 | -18 (-1.00%) | 4,473,500 |
17 Nov 2022 | JPY | 1,837 | 1,852 | 1,806 | 1,807 | 1,807 | -45 (-2.43%) | 3,642,100 |
16 Nov 2022 | JPY | 1,890 | 1,924 | 1,852 | 1,852 | 1,852 | -52 (-2.73%) | 5,606,600 |
15 Nov 2022 | JPY | 1,970 | 2,043 | 1,877 | 1,904 | 1,904 | -54 (-2.76%) | 12,585,700 |
14 Nov 2022 | JPY | 1,843 | 1,990 | 1,822 | 1,958 | 1,958 | +123 (+6.70%) | 15,771,300 |
11 Nov 2022 | JPY | 1,809 | 1,857 | 1,767 | 1,835 | 1,835 | +66 (+3.73%) | 6,881,700 |
10 Nov 2022 | JPY | 1,790 | 1,818 | 1,740 | 1,769 | 1,769 | -21 (-1.17%) | 4,599,000 |
9 Nov 2022 | JPY | 1,797 | 1,804 | 1,723 | 1,790 | 1,790 | -5 (-0.28%) | 5,176,400 |
8 Nov 2022 | JPY | 1,842 | 1,846 | 1,782 | 1,795 | 1,795 | -28 (-1.54%) | 4,779,600 |
7 Nov 2022 | JPY | 1,806 | 1,895 | 1,788 | 1,823 | 1,823 | +32 (+1.79%) | 7,345,500 |
4 Nov 2022 | JPY | 1,755 | 1,846 | 1,751 | 1,791 | 1,791 | -3 (-0.17%) | 6,363,900 |
2 Nov 2022 | JPY | 1,855 | 1,886 | 1,760 | 1,794 | 1,794 | -101 (-5.33%) | 9,343,900 |
1 Nov 2022 | JPY | 2,000 | 2,005 | 1,894 | 1,895 | 1,895 | -27 (-1.40%) | 11,199,800 |
31 Oct 2022 | JPY | 1,924 | 1,974 | 1,908 | 1,922 | 1,922 | +18 (+0.95%) | 7,737,800 |
28 Oct 2022 | JPY | 1,878 | 1,929 | 1,863 | 1,904 | 1,904 | -14 (-0.73%) | 8,620,800 |
27 Oct 2022 | JPY | 1,800 | 1,924 | 1,742 | 1,918 | 1,918 | +70 (+3.79%) | 14,966,700 |
26 Oct 2022 | JPY | 1,914 | 1,914 | 1,840 | 1,848 | 1,848 | -12 (-0.65%) | 7,211,600 |
25 Oct 2022 | JPY | 1,886 | 1,914 | 1,831 | 1,860 | 1,860 | -5 (-0.27%) | 10,154,700 |
24 Oct 2022 | JPY | 1,889 | 1,965 | 1,826 | 1,865 | 1,865 | +56 (+3.10%) | 23,375,400 |
21 Oct 2022 | JPY | 1,630 | 1,847 | 1,629 | 1,809 | 1,809 | +198 (+12.29%) | 33,992,700 |
20 Oct 2022 | JPY | 1,568 | 1,633 | 1,545 | 1,611 | 1,611 | +59 (+3.80%) | 17,300,600 |
19 Oct 2022 | JPY | 1,579 | 1,589 | 1,540 | 1,552 | 1,552 | -15 (-0.96%) | 7,221,400 |
18 Oct 2022 | JPY | 1,510 | 1,590 | 1,501 | 1,567 | 1,567 | +73 (+4.89%) | 8,698,600 |
17 Oct 2022 | JPY | 1,467 | 1,498 | 1,436 | 1,494 | 1,494 | +25 (+1.70%) | 4,641,000 |