Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2022 | JPY | 3,065 | 3,095 | 3,030 | 3,040 | 3,040 | -75 (-2.41%) | 109,200 |
5 Dec 2022 | JPY | 3,050 | 3,135 | 3,015 | 3,115 | 3,115 | +100 (+3.32%) | 145,400 |
2 Dec 2022 | JPY | 3,070 | 3,070 | 2,990 | 3,015 | 3,015 | -75 (-2.43%) | 98,200 |
1 Dec 2022 | JPY | 3,070 | 3,100 | 3,045 | 3,090 | 3,090 | +35 (+1.15%) | 185,400 |
30 Nov 2022 | JPY | 3,075 | 3,090 | 3,045 | 3,055 | 3,055 | -60 (-1.93%) | 128,400 |
29 Nov 2022 | JPY | 3,170 | 3,170 | 3,105 | 3,115 | 3,115 | -105 (-3.26%) | 118,200 |
28 Nov 2022 | JPY | 3,295 | 3,295 | 3,220 | 3,220 | 3,220 | -65 (-1.98%) | 94,800 |
25 Nov 2022 | JPY | 3,325 | 3,325 | 3,265 | 3,285 | 3,285 | -15 (-0.45%) | 86,000 |
24 Nov 2022 | JPY | 3,300 | 3,340 | 3,255 | 3,300 | 3,300 | +150 (+4.76%) | 165,800 |
22 Nov 2022 | JPY | 3,165 | 3,205 | 3,140 | 3,150 | 3,150 | -10 (-0.32%) | 81,800 |
21 Nov 2022 | JPY | 3,175 | 3,175 | 3,135 | 3,160 | 3,160 | 0.0 (0.0%) | 46,800 |
18 Nov 2022 | JPY | 3,180 | 3,205 | 3,155 | 3,160 | 3,160 | -70 (-2.17%) | 91,800 |
17 Nov 2022 | JPY | 3,260 | 3,280 | 3,210 | 3,230 | 3,230 | -20 (-0.62%) | 68,800 |
16 Nov 2022 | JPY | 3,290 | 3,320 | 3,250 | 3,250 | 3,250 | -30 (-0.91%) | 112,800 |
15 Nov 2022 | JPY | 3,235 | 3,300 | 3,235 | 3,280 | 3,280 | +40 (+1.23%) | 156,000 |
14 Nov 2022 | JPY | 3,090 | 3,260 | 3,090 | 3,240 | 3,240 | +130 (+4.18%) | 194,200 |
11 Nov 2022 | JPY | 2,985 | 3,130 | 2,985 | 3,110 | 3,110 | +200 (+6.87%) | 158,800 |
10 Nov 2022 | JPY | 2,935 | 2,960 | 2,910 | 2,910 | 2,910 | -55 (-1.85%) | 62,400 |
9 Nov 2022 | JPY | 2,990 | 2,995 | 2,950 | 2,965 | 2,965 | -30 (-1.00%) | 48,600 |
8 Nov 2022 | JPY | 3,000 | 3,005 | 2,970 | 2,995 | 2,995 | +10 (+0.34%) | 69,200 |
7 Nov 2022 | JPY | 2,955 | 2,990 | 2,935 | 2,985 | 2,985 | +55 (+1.88%) | 95,600 |
4 Nov 2022 | JPY | 3,050 | 3,075 | 2,930 | 2,930 | 2,930 | -205 (-6.54%) | 166,400 |
2 Nov 2022 | JPY | 3,200 | 3,240 | 3,125 | 3,135 | 3,135 | -75 (-2.34%) | 136,800 |
1 Nov 2022 | JPY | 3,250 | 3,295 | 3,185 | 3,210 | 3,210 | +30 (+0.94%) | 220,000 |
31 Oct 2022 | JPY | 3,160 | 3,190 | 3,130 | 3,180 | 3,180 | +30 (+0.95%) | 147,400 |
28 Oct 2022 | JPY | 3,105 | 3,185 | 3,105 | 3,150 | 3,150 | -15 (-0.47%) | 305,000 |
27 Oct 2022 | JPY | 3,195 | 3,200 | 3,150 | 3,165 | 3,165 | -45 (-1.40%) | 90,400 |
26 Oct 2022 | JPY | 3,185 | 3,225 | 3,175 | 3,210 | 3,210 | +80 (+2.56%) | 93,400 |
25 Oct 2022 | JPY | 3,090 | 3,145 | 3,070 | 3,130 | 3,130 | +65 (+2.12%) | 132,600 |
24 Oct 2022 | JPY | 3,085 | 3,100 | 3,060 | 3,065 | 3,065 | +15 (+0.49%) | 92,200 |