Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2022 | JPY | 1,200 | 1,200 | 1,159 | 1,188 | 1,188 | -15 (-1.25%) | 26,000 |
5 Dec 2022 | JPY | 1,178 | 1,211 | 1,150 | 1,203 | 1,203 | +51 (+4.43%) | 43,700 |
2 Dec 2022 | JPY | 1,148 | 1,165 | 1,119 | 1,152 | 1,152 | +12 (+1.05%) | 13,000 |
1 Dec 2022 | JPY | 1,158 | 1,172 | 1,133 | 1,140 | 1,140 | 0.0 (0.0%) | 8,600 |
30 Nov 2022 | JPY | 1,146 | 1,150 | 1,122 | 1,140 | 1,140 | -6 (-0.52%) | 17,400 |
29 Nov 2022 | JPY | 1,146 | 1,159 | 1,112 | 1,146 | 1,146 | -6 (-0.52%) | 22,600 |
28 Nov 2022 | JPY | 1,216 | 1,216 | 1,144 | 1,152 | 1,152 | -42 (-3.52%) | 39,800 |
25 Nov 2022 | JPY | 1,228 | 1,229 | 1,172 | 1,194 | 1,194 | -21 (-1.73%) | 41,300 |
24 Nov 2022 | JPY | 1,167 | 1,215 | 1,163 | 1,215 | 1,215 | +67 (+5.84%) | 45,100 |
22 Nov 2022 | JPY | 1,138 | 1,165 | 1,135 | 1,148 | 1,148 | -10 (-0.86%) | 25,300 |
21 Nov 2022 | JPY | 1,155 | 1,174 | 1,103 | 1,158 | 1,158 | +20 (+1.76%) | 30,500 |
18 Nov 2022 | JPY | 1,170 | 1,183 | 1,114 | 1,138 | 1,138 | -23 (-1.98%) | 41,100 |
17 Nov 2022 | JPY | 1,071 | 1,169 | 1,071 | 1,161 | 1,161 | +95 (+8.91%) | 77,400 |
16 Nov 2022 | JPY | 1,083 | 1,092 | 1,060 | 1,066 | 1,066 | -17 (-1.57%) | 19,300 |
15 Nov 2022 | JPY | 1,094 | 1,100 | 1,066 | 1,083 | 1,083 | -7 (-0.64%) | 15,000 |
14 Nov 2022 | JPY | 1,050 | 1,095 | 1,043 | 1,090 | 1,090 | +61 (+5.93%) | 43,600 |
11 Nov 2022 | JPY | 1,055 | 1,070 | 1,029 | 1,029 | 1,029 | +4 (+0.39%) | 37,100 |
10 Nov 2022 | JPY | 1,020 | 1,030 | 1,012 | 1,025 | 1,025 | -3 (-0.29%) | 9,000 |
9 Nov 2022 | JPY | 1,019 | 1,048 | 1,019 | 1,028 | 1,028 | +5 (+0.49%) | 17,100 |
8 Nov 2022 | JPY | 1,060 | 1,060 | 1,023 | 1,023 | 1,023 | -18 (-1.73%) | 12,000 |
7 Nov 2022 | JPY | 1,017 | 1,053 | 1,017 | 1,041 | 1,041 | +24 (+2.36%) | 24,200 |
4 Nov 2022 | JPY | 1,047 | 1,047 | 1,009 | 1,017 | 1,017 | -8 (-0.78%) | 25,900 |
2 Nov 2022 | JPY | 1,027 | 1,036 | 1,008 | 1,025 | 1,025 | +3 (+0.29%) | 27,300 |
1 Nov 2022 | JPY | 1,055 | 1,055 | 1,011 | 1,022 | 1,022 | -33 (-3.13%) | 43,100 |
31 Oct 2022 | JPY | 1,093 | 1,100 | 1,020 | 1,055 | 1,055 | -39 (-3.56%) | 67,000 |
28 Oct 2022 | JPY | 1,107 | 1,117 | 1,069 | 1,094 | 1,094 | -28 (-2.50%) | 38,600 |
27 Oct 2022 | JPY | 1,071 | 1,140 | 1,070 | 1,122 | 1,122 | +38 (+3.51%) | 101,700 |
26 Oct 2022 | JPY | 1,032 | 1,088 | 1,032 | 1,084 | 1,084 | +66 (+6.48%) | 62,200 |
25 Oct 2022 | JPY | 1,006 | 1,026 | 1,006 | 1,018 | 1,018 | -11 (-1.07%) | 15,300 |
24 Oct 2022 | JPY | 1,023 | 1,029 | 1,006 | 1,029 | 1,029 | +31 (+3.11%) | 23,800 |