Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2022 | JPY | 1,767 | 1,789 | 1,761 | 1,784 | 1,784 | +8 (+0.45%) | 440,000 |
5 Dec 2022 | JPY | 1,792 | 1,794 | 1,765 | 1,776 | 1,776 | -24 (-1.33%) | 541,000 |
2 Dec 2022 | JPY | 1,799 | 1,808 | 1,783 | 1,800 | 1,800 | -13 (-0.72%) | 700,900 |
1 Dec 2022 | JPY | 1,814 | 1,819 | 1,794 | 1,813 | 1,813 | +31 (+1.74%) | 616,400 |
30 Nov 2022 | JPY | 1,790 | 1,794 | 1,763 | 1,782 | 1,782 | -4 (-0.22%) | 750,700 |
29 Nov 2022 | JPY | 1,792 | 1,796 | 1,776 | 1,786 | 1,786 | -14 (-0.78%) | 708,800 |
28 Nov 2022 | JPY | 1,823 | 1,823 | 1,790 | 1,800 | 1,800 | -26 (-1.42%) | 792,000 |
25 Nov 2022 | JPY | 1,826 | 1,833 | 1,814 | 1,826 | 1,826 | +6 (+0.33%) | 355,800 |
24 Nov 2022 | JPY | 1,799 | 1,827 | 1,798 | 1,820 | 1,820 | +39 (+2.19%) | 579,700 |
22 Nov 2022 | JPY | 1,787 | 1,799 | 1,776 | 1,781 | 1,781 | +5 (+0.28%) | 330,400 |
21 Nov 2022 | JPY | 1,764 | 1,793 | 1,760 | 1,776 | 1,776 | +14 (+0.79%) | 485,900 |
18 Nov 2022 | JPY | 1,769 | 1,774 | 1,755 | 1,762 | 1,762 | +2 (+0.11%) | 352,800 |
17 Nov 2022 | JPY | 1,750 | 1,766 | 1,743 | 1,760 | 1,760 | +4 (+0.23%) | 424,000 |
16 Nov 2022 | JPY | 1,770 | 1,776 | 1,736 | 1,756 | 1,756 | -1 (-0.06%) | 525,800 |
15 Nov 2022 | JPY | 1,731 | 1,763 | 1,717 | 1,757 | 1,757 | +47 (+2.75%) | 617,100 |
14 Nov 2022 | JPY | 1,699 | 1,721 | 1,699 | 1,710 | 1,710 | -6 (-0.35%) | 471,300 |
11 Nov 2022 | JPY | 1,700 | 1,716 | 1,696 | 1,716 | 1,716 | +48 (+2.88%) | 655,800 |
10 Nov 2022 | JPY | 1,679 | 1,679 | 1,662 | 1,668 | 1,668 | -9 (-0.54%) | 536,300 |
9 Nov 2022 | JPY | 1,662 | 1,684 | 1,653 | 1,677 | 1,677 | +32 (+1.95%) | 568,700 |
8 Nov 2022 | JPY | 1,660 | 1,661 | 1,632 | 1,645 | 1,645 | +6 (+0.37%) | 611,800 |
7 Nov 2022 | JPY | 1,643 | 1,680 | 1,630 | 1,639 | 1,639 | +14 (+0.86%) | 1,287,000 |
4 Nov 2022 | JPY | 1,568 | 1,642 | 1,563 | 1,625 | 1,625 | +23 (+1.44%) | 2,104,800 |
2 Nov 2022 | JPY | 1,555 | 1,611 | 1,551 | 1,602 | 1,602 | +48 (+3.09%) | 1,026,900 |
1 Nov 2022 | JPY | 1,556 | 1,557 | 1,536 | 1,554 | 1,554 | +8 (+0.52%) | 434,700 |
31 Oct 2022 | JPY | 1,542 | 1,552 | 1,528 | 1,546 | 1,546 | +22 (+1.44%) | 643,200 |
28 Oct 2022 | JPY | 1,505 | 1,538 | 1,497 | 1,524 | 1,524 | +15 (+0.99%) | 761,200 |
27 Oct 2022 | JPY | 1,516 | 1,523 | 1,508 | 1,509 | 1,509 | -19 (-1.24%) | 194,000 |
26 Oct 2022 | JPY | 1,554 | 1,555 | 1,525 | 1,528 | 1,528 | -10 (-0.65%) | 323,100 |
25 Oct 2022 | JPY | 1,530 | 1,542 | 1,520 | 1,538 | 1,538 | +29 (+1.92%) | 398,700 |
24 Oct 2022 | JPY | 1,525 | 1,531 | 1,502 | 1,509 | 1,509 | +10 (+0.67%) | 248,100 |