Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2022 | JPY | 5,129 | 5,136 | 5,090 | 5,104 | 5,104 | -43 (-0.84%) | 1,002,700 |
5 Dec 2022 | JPY | 5,180 | 5,180 | 5,111 | 5,147 | 5,147 | -21 (-0.41%) | 1,007,200 |
2 Dec 2022 | JPY | 5,160 | 5,188 | 5,118 | 5,168 | 5,168 | +27 (+0.53%) | 980,600 |
1 Dec 2022 | JPY | 5,137 | 5,147 | 5,087 | 5,141 | 5,141 | +58 (+1.14%) | 865,200 |
30 Nov 2022 | JPY | 5,090 | 5,141 | 5,074 | 5,083 | 5,083 | -78 (-1.51%) | 2,389,800 |
29 Nov 2022 | JPY | 5,192 | 5,216 | 5,130 | 5,161 | 5,161 | -4 (-0.08%) | 948,100 |
28 Nov 2022 | JPY | 5,180 | 5,212 | 5,144 | 5,165 | 5,165 | -47 (-0.90%) | 851,300 |
25 Nov 2022 | JPY | 5,180 | 5,230 | 5,176 | 5,212 | 5,212 | +42 (+0.81%) | 850,200 |
24 Nov 2022 | JPY | 5,180 | 5,209 | 5,164 | 5,170 | 5,170 | +12 (+0.23%) | 1,033,700 |
22 Nov 2022 | JPY | 5,160 | 5,218 | 5,141 | 5,158 | 5,158 | +70 (+1.38%) | 1,087,300 |
21 Nov 2022 | JPY | 5,001 | 5,093 | 5,001 | 5,088 | 5,088 | +66 (+1.31%) | 1,039,400 |
18 Nov 2022 | JPY | 5,070 | 5,090 | 4,998 | 5,022 | 5,022 | +25 (+0.50%) | 635,400 |
17 Nov 2022 | JPY | 5,002 | 5,021 | 4,976 | 4,997 | 4,997 | +21 (+0.42%) | 759,100 |
16 Nov 2022 | JPY | 5,000 | 5,014 | 4,933 | 4,976 | 4,976 | -29 (-0.58%) | 1,168,200 |
15 Nov 2022 | JPY | 5,011 | 5,043 | 4,944 | 5,005 | 5,005 | +12 (+0.24%) | 1,104,300 |
14 Nov 2022 | JPY | 5,015 | 5,090 | 4,956 | 4,993 | 4,993 | -42 (-0.83%) | 1,542,200 |
11 Nov 2022 | JPY | 5,016 | 5,082 | 5,012 | 5,035 | 5,035 | +71 (+1.43%) | 1,815,700 |
10 Nov 2022 | JPY | 4,880 | 4,978 | 4,872 | 4,964 | 4,964 | +111 (+2.29%) | 1,351,000 |
9 Nov 2022 | JPY | 4,944 | 4,945 | 4,830 | 4,853 | 4,853 | -62 (-1.26%) | 1,288,400 |
8 Nov 2022 | JPY | 4,736 | 4,929 | 4,707 | 4,915 | 4,915 | +459 (+10.30%) | 3,081,500 |
7 Nov 2022 | JPY | 4,404 | 4,514 | 4,402 | 4,456 | 4,456 | +102 (+2.34%) | 1,817,100 |
4 Nov 2022 | JPY | 4,345 | 4,371 | 4,293 | 4,354 | 4,354 | -43 (-0.98%) | 1,544,900 |
2 Nov 2022 | JPY | 4,408 | 4,437 | 4,356 | 4,397 | 4,397 | -81 (-1.81%) | 1,775,300 |
1 Nov 2022 | JPY | 4,554 | 4,559 | 4,469 | 4,478 | 4,478 | -54 (-1.19%) | 796,700 |
31 Oct 2022 | JPY | 4,550 | 4,570 | 4,509 | 4,532 | 4,532 | -14 (-0.31%) | 965,700 |
28 Oct 2022 | JPY | 4,502 | 4,581 | 4,481 | 4,546 | 4,546 | +17 (+0.38%) | 3,776,600 |
27 Oct 2022 | JPY | 4,549 | 4,566 | 4,519 | 4,529 | 4,529 | -33 (-0.72%) | 1,087,700 |
26 Oct 2022 | JPY | 4,534 | 4,614 | 4,529 | 4,562 | 4,562 | +104 (+2.33%) | 1,374,100 |
25 Oct 2022 | JPY | 4,491 | 4,495 | 4,443 | 4,458 | 4,458 | +14 (+0.32%) | 834,200 |
24 Oct 2022 | JPY | 4,528 | 4,529 | 4,439 | 4,444 | 4,444 | -83 (-1.83%) | 1,155,900 |