Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2022 | JPY | 3,515 | 3,585 | 3,495 | 3,575 | 3,575 | +40 (+1.13%) | 284,400 |
18 Nov 2022 | JPY | 3,590 | 3,615 | 3,530 | 3,535 | 3,535 | -55 (-1.53%) | 498,500 |
17 Nov 2022 | JPY | 3,550 | 3,610 | 3,550 | 3,590 | 3,590 | +70 (+1.99%) | 652,700 |
16 Nov 2022 | JPY | 3,470 | 3,550 | 3,445 | 3,520 | 3,520 | +55 (+1.59%) | 496,900 |
15 Nov 2022 | JPY | 3,495 | 3,515 | 3,435 | 3,465 | 3,465 | -20 (-0.57%) | 425,600 |
14 Nov 2022 | JPY | 3,495 | 3,540 | 3,475 | 3,485 | 3,485 | +25 (+0.72%) | 762,800 |
11 Nov 2022 | JPY | 3,350 | 3,465 | 3,325 | 3,460 | 3,460 | +220 (+6.79%) | 700,300 |
10 Nov 2022 | JPY | 3,280 | 3,280 | 3,240 | 3,240 | 3,240 | -35 (-1.07%) | 262,800 |
9 Nov 2022 | JPY | 3,380 | 3,380 | 3,255 | 3,275 | 3,275 | -90 (-2.67%) | 271,600 |
8 Nov 2022 | JPY | 3,340 | 3,375 | 3,300 | 3,365 | 3,365 | +65 (+1.97%) | 544,400 |
7 Nov 2022 | JPY | 3,215 | 3,320 | 3,160 | 3,300 | 3,300 | +55 (+1.69%) | 932,000 |
4 Nov 2022 | JPY | 3,310 | 3,325 | 3,175 | 3,245 | 3,245 | +367 (+12.75%) | 2,445,400 |
2 Nov 2022 | JPY | 2,953 | 2,988 | 2,819 | 2,878 | 2,878 | -137 (-4.54%) | 1,155,500 |
1 Nov 2022 | JPY | 3,070 | 3,070 | 3,000 | 3,015 | 3,015 | -45 (-1.47%) | 511,800 |
31 Oct 2022 | JPY | 3,135 | 3,140 | 3,015 | 3,060 | 3,060 | -55 (-1.77%) | 858,900 |
28 Oct 2022 | JPY | 3,055 | 3,130 | 3,040 | 3,115 | 3,115 | +40 (+1.30%) | 1,098,300 |
27 Oct 2022 | JPY | 3,035 | 3,085 | 3,025 | 3,075 | 3,075 | +20 (+0.65%) | 417,800 |
26 Oct 2022 | JPY | 3,030 | 3,080 | 3,005 | 3,055 | 3,055 | +35 (+1.16%) | 290,200 |
25 Oct 2022 | JPY | 3,045 | 3,055 | 3,005 | 3,020 | 3,020 | 0.0 (0.0%) | 222,100 |
24 Oct 2022 | JPY | 3,055 | 3,070 | 3,000 | 3,020 | 3,020 | -20 (-0.66%) | 293,700 |
21 Oct 2022 | JPY | 3,020 | 3,055 | 2,979 | 3,040 | 3,040 | +20 (+0.66%) | 589,500 |
20 Oct 2022 | JPY | 2,975 | 3,095 | 2,952 | 3,020 | 3,020 | +45 (+1.51%) | 627,600 |
19 Oct 2022 | JPY | 2,939 | 2,991 | 2,934 | 2,975 | 2,975 | +25 (+0.85%) | 339,700 |
18 Oct 2022 | JPY | 2,916 | 2,954 | 2,891 | 2,950 | 2,950 | +84 (+2.93%) | 377,800 |
17 Oct 2022 | JPY | 2,884 | 2,884 | 2,846 | 2,866 | 2,866 | -49 (-1.68%) | 292,100 |
14 Oct 2022 | JPY | 2,862 | 2,928 | 2,852 | 2,915 | 2,915 | +103 (+3.66%) | 422,700 |
13 Oct 2022 | JPY | 2,843 | 2,851 | 2,801 | 2,812 | 2,812 | -48 (-1.68%) | 308,600 |
12 Oct 2022 | JPY | 2,833 | 2,883 | 2,833 | 2,860 | 2,860 | +13 (+0.46%) | 323,100 |
11 Oct 2022 | JPY | 2,897 | 2,909 | 2,831 | 2,847 | 2,847 | -99 (-3.36%) | 523,500 |
7 Oct 2022 | JPY | 2,895 | 2,976 | 2,895 | 2,946 | 2,946 | +10 (+0.34%) | 388,300 |