Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2022 | JPY | 4,180 | 4,315 | 4,075 | 4,095 | 4,095 | -85 (-2.03%) | 36,500 |
2 Dec 2022 | JPY | 4,375 | 4,380 | 4,095 | 4,180 | 4,180 | -195 (-4.46%) | 58,400 |
1 Dec 2022 | JPY | 5,200 | 5,200 | 4,360 | 4,375 | 4,375 | -645 (-12.85%) | 113,400 |
30 Nov 2022 | JPY | 5,040 | 5,080 | 4,935 | 5,020 | 5,020 | -120 (-2.33%) | 15,000 |
29 Nov 2022 | JPY | 4,825 | 5,270 | 4,780 | 5,140 | 5,140 | +330 (+6.86%) | 32,100 |
28 Nov 2022 | JPY | 4,705 | 5,010 | 4,665 | 4,810 | 4,810 | +110 (+2.34%) | 23,300 |
25 Nov 2022 | JPY | 4,880 | 4,880 | 4,660 | 4,700 | 4,700 | -180 (-3.69%) | 24,700 |
24 Nov 2022 | JPY | 5,040 | 5,040 | 4,850 | 4,880 | 4,880 | -90 (-1.81%) | 17,300 |
22 Nov 2022 | JPY | 4,620 | 5,080 | 4,620 | 4,970 | 4,970 | +375 (+8.16%) | 38,000 |
21 Nov 2022 | JPY | 4,605 | 4,795 | 4,595 | 4,595 | 4,595 | -80 (-1.71%) | 14,200 |
18 Nov 2022 | JPY | 4,725 | 4,860 | 4,505 | 4,675 | 4,675 | +20 (+0.43%) | 13,600 |
17 Nov 2022 | JPY | 4,445 | 4,775 | 4,325 | 4,655 | 4,655 | +245 (+5.56%) | 25,200 |
16 Nov 2022 | JPY | 4,315 | 4,470 | 4,225 | 4,410 | 4,410 | +165 (+3.89%) | 7,300 |
15 Nov 2022 | JPY | 4,450 | 4,545 | 4,155 | 4,245 | 4,245 | -195 (-4.39%) | 11,200 |
14 Nov 2022 | JPY | 4,280 | 4,510 | 4,280 | 4,440 | 4,440 | +300 (+7.25%) | 12,100 |
11 Nov 2022 | JPY | 4,170 | 4,280 | 4,010 | 4,140 | 4,140 | +150 (+3.76%) | 17,000 |
10 Nov 2022 | JPY | 4,085 | 4,180 | 3,990 | 3,990 | 3,990 | -85 (-2.09%) | 13,500 |
9 Nov 2022 | JPY | 4,195 | 4,240 | 3,900 | 4,075 | 4,075 | -140 (-3.32%) | 17,600 |
8 Nov 2022 | JPY | 4,305 | 4,305 | 4,200 | 4,215 | 4,215 | -90 (-2.09%) | 5,900 |
7 Nov 2022 | JPY | 4,310 | 4,350 | 4,190 | 4,305 | 4,305 | +25 (+0.58%) | 6,400 |
4 Nov 2022 | JPY | 4,175 | 4,300 | 4,140 | 4,280 | 4,280 | +10 (+0.23%) | 5,000 |
2 Nov 2022 | JPY | 4,380 | 4,445 | 4,195 | 4,270 | 4,270 | -170 (-3.83%) | 14,300 |
1 Nov 2022 | JPY | 4,685 | 4,770 | 4,400 | 4,440 | 4,440 | -245 (-5.23%) | 21,600 |
31 Oct 2022 | JPY | 4,855 | 4,855 | 4,605 | 4,685 | 4,685 | -60 (-1.26%) | 6,500 |
28 Oct 2022 | JPY | 4,960 | 4,975 | 4,625 | 4,745 | 4,745 | -210 (-4.24%) | 11,700 |
27 Oct 2022 | JPY | 5,060 | 5,320 | 4,955 | 4,955 | 4,955 | -95 (-1.88%) | 10,600 |
26 Oct 2022 | JPY | 4,930 | 5,060 | 4,830 | 5,050 | 5,050 | +30 (+0.60%) | 7,400 |
25 Oct 2022 | JPY | 4,805 | 5,050 | 4,700 | 5,020 | 5,020 | +285 (+6.02%) | 8,900 |
24 Oct 2022 | JPY | 4,810 | 4,945 | 4,625 | 4,735 | 4,735 | -35 (-0.73%) | 13,600 |
21 Oct 2022 | JPY | 5,190 | 5,190 | 4,750 | 4,770 | 4,770 | -330 (-6.47%) | 19,000 |