Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2022 | JPY | 1,517 | 1,550 | 1,517 | 1,542 | 1,542 | +11.5 (+0.75%) | 5,645,500 |
5 Dec 2022 | JPY | 1,518 | 1,531 | 1,509 | 1,530.5 | 1,530.5 | +24 (+1.59%) | 6,314,500 |
2 Dec 2022 | JPY | 1,519 | 1,521.5 | 1,487.5 | 1,506.5 | 1,506.5 | -38 (-2.46%) | 7,719,300 |
1 Dec 2022 | JPY | 1,547 | 1,559 | 1,536.5 | 1,544.5 | 1,544.5 | -3.5 (-0.23%) | 5,831,100 |
30 Nov 2022 | JPY | 1,533 | 1,555.5 | 1,531.5 | 1,548 | 1,548 | -4.5 (-0.29%) | 9,589,200 |
29 Nov 2022 | JPY | 1,550 | 1,553 | 1,531.5 | 1,552.5 | 1,552.5 | -1 (-0.06%) | 5,546,400 |
28 Nov 2022 | JPY | 1,574 | 1,587.5 | 1,540 | 1,553.5 | 1,553.5 | -29 (-1.83%) | 6,549,500 |
25 Nov 2022 | JPY | 1,582.5 | 1,584.5 | 1,567 | 1,582.5 | 1,582.5 | -3 (-0.19%) | 5,162,300 |
24 Nov 2022 | JPY | 1,558.5 | 1,588.5 | 1,556 | 1,585.5 | 1,585.5 | +41.5 (+2.69%) | 10,148,600 |
22 Nov 2022 | JPY | 1,510 | 1,551.5 | 1,510 | 1,544 | 1,544 | +49.5 (+3.31%) | 11,219,400 |
21 Nov 2022 | JPY | 1,467 | 1,514 | 1,467 | 1,494.5 | 1,494.5 | +30.5 (+2.08%) | 7,406,100 |
18 Nov 2022 | JPY | 1,471 | 1,478 | 1,461 | 1,464 | 1,464 | -4.5 (-0.31%) | 4,593,800 |
17 Nov 2022 | JPY | 1,472 | 1,476.5 | 1,461 | 1,468.5 | 1,468.5 | -18.5 (-1.24%) | 5,044,500 |
16 Nov 2022 | JPY | 1,470 | 1,496 | 1,470 | 1,487 | 1,487 | +32.5 (+2.23%) | 7,814,200 |
15 Nov 2022 | JPY | 1,438.5 | 1,467.5 | 1,436.5 | 1,454.5 | 1,454.5 | +15.5 (+1.08%) | 5,032,400 |
14 Nov 2022 | JPY | 1,451.5 | 1,459 | 1,435.5 | 1,439 | 1,439 | -27.5 (-1.88%) | 6,342,300 |
11 Nov 2022 | JPY | 1,475.5 | 1,484 | 1,453.5 | 1,466.5 | 1,466.5 | +5.5 (+0.38%) | 8,036,100 |
10 Nov 2022 | JPY | 1,442 | 1,472.5 | 1,438 | 1,461 | 1,461 | +3.5 (+0.24%) | 7,455,400 |
9 Nov 2022 | JPY | 1,440 | 1,462 | 1,438 | 1,457.5 | 1,457.5 | +29 (+2.03%) | 9,263,600 |
8 Nov 2022 | JPY | 1,430 | 1,444 | 1,424.5 | 1,428.5 | 1,428.5 | +3 (+0.21%) | 8,643,900 |
7 Nov 2022 | JPY | 1,400 | 1,428 | 1,388 | 1,425.5 | 1,425.5 | +50.5 (+3.67%) | 10,822,600 |
4 Nov 2022 | JPY | 1,425 | 1,458 | 1,371.5 | 1,375 | 1,375 | -27.5 (-1.96%) | 26,227,100 |
2 Nov 2022 | JPY | 1,368 | 1,407.5 | 1,367 | 1,402.5 | 1,402.5 | +36.5 (+2.67%) | 10,699,100 |
1 Nov 2022 | JPY | 1,326 | 1,369.5 | 1,324 | 1,366 | 1,366 | +63 (+4.83%) | 8,622,600 |
31 Oct 2022 | JPY | 1,301 | 1,306 | 1,288.5 | 1,303 | 1,303 | +15.5 (+1.20%) | 5,393,900 |
28 Oct 2022 | JPY | 1,293.5 | 1,301.5 | 1,279 | 1,287.5 | 1,287.5 | -16.5 (-1.27%) | 31,001,800 |
27 Oct 2022 | JPY | 1,318.5 | 1,319 | 1,300.5 | 1,304 | 1,304 | -10.5 (-0.80%) | 5,452,600 |
26 Oct 2022 | JPY | 1,332.5 | 1,333 | 1,311 | 1,314.5 | 1,314.5 | -15.5 (-1.17%) | 5,958,600 |
25 Oct 2022 | JPY | 1,310 | 1,334 | 1,303 | 1,330 | 1,330 | +16.5 (+1.26%) | 5,277,600 |
24 Oct 2022 | JPY | 1,313 | 1,320.5 | 1,303.5 | 1,313.5 | 1,313.5 | +13.5 (+1.04%) | 5,663,400 |