Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2022 | JPY | 2,119 | 2,144 | 2,104 | 2,136 | 2,136 | -7 (-0.33%) | 271,900 |
5 Dec 2022 | JPY | 2,181 | 2,184 | 2,134 | 2,143 | 2,143 | -39 (-1.79%) | 475,500 |
2 Dec 2022 | JPY | 2,209 | 2,212 | 2,166 | 2,182 | 2,182 | -36 (-1.62%) | 594,800 |
1 Dec 2022 | JPY | 2,256 | 2,256 | 2,211 | 2,218 | 2,218 | -45 (-1.99%) | 694,800 |
30 Nov 2022 | JPY | 2,274 | 2,275 | 2,231 | 2,263 | 2,263 | -11 (-0.48%) | 452,900 |
29 Nov 2022 | JPY | 2,286 | 2,299 | 2,254 | 2,274 | 2,274 | -46 (-1.98%) | 342,500 |
28 Nov 2022 | JPY | 2,333 | 2,346 | 2,310 | 2,320 | 2,320 | -49 (-2.07%) | 388,500 |
25 Nov 2022 | JPY | 2,345 | 2,379 | 2,327 | 2,369 | 2,369 | +25 (+1.07%) | 480,000 |
24 Nov 2022 | JPY | 2,291 | 2,357 | 2,288 | 2,344 | 2,344 | +61 (+2.67%) | 500,500 |
22 Nov 2022 | JPY | 2,285 | 2,313 | 2,274 | 2,283 | 2,283 | +6 (+0.26%) | 273,700 |
21 Nov 2022 | JPY | 2,286 | 2,294 | 2,242 | 2,277 | 2,277 | -23 (-1%) | 372,900 |
18 Nov 2022 | JPY | 2,325 | 2,329 | 2,289 | 2,300 | 2,300 | -22 (-0.95%) | 266,100 |
17 Nov 2022 | JPY | 2,261 | 2,334 | 2,260 | 2,322 | 2,322 | +54 (+2.38%) | 421,600 |
16 Nov 2022 | JPY | 2,250 | 2,274 | 2,230 | 2,268 | 2,268 | +38 (+1.70%) | 397,900 |
15 Nov 2022 | JPY | 2,214 | 2,252 | 2,203 | 2,230 | 2,230 | +1 (+0.04%) | 539,800 |
14 Nov 2022 | JPY | 2,295 | 2,295 | 2,225 | 2,229 | 2,229 | +15 (+0.68%) | 1,060,300 |
11 Nov 2022 | JPY | 2,180 | 2,226 | 2,135 | 2,214 | 2,214 | +146 (+7.06%) | 1,389,600 |
10 Nov 2022 | JPY | 2,047 | 2,082 | 2,034 | 2,068 | 2,068 | +20 (+0.98%) | 460,500 |
9 Nov 2022 | JPY | 2,105 | 2,115 | 2,047 | 2,048 | 2,048 | -54 (-2.57%) | 437,800 |
8 Nov 2022 | JPY | 2,071 | 2,117 | 2,071 | 2,102 | 2,102 | +42 (+2.04%) | 319,800 |
7 Nov 2022 | JPY | 2,061 | 2,074 | 2,038 | 2,060 | 2,060 | +10 (+0.49%) | 378,400 |
4 Nov 2022 | JPY | 2,055 | 2,071 | 2,040 | 2,050 | 2,050 | -21 (-1.01%) | 451,500 |
2 Nov 2022 | JPY | 2,052 | 2,093 | 2,032 | 2,071 | 2,071 | +7 (+0.34%) | 582,300 |
1 Nov 2022 | JPY | 2,103 | 2,103 | 2,056 | 2,064 | 2,064 | -38 (-1.81%) | 452,500 |
31 Oct 2022 | JPY | 2,116 | 2,124 | 2,082 | 2,102 | 2,102 | -5 (-0.24%) | 425,400 |
28 Oct 2022 | JPY | 2,120 | 2,145 | 2,089 | 2,107 | 2,107 | -40 (-1.86%) | 680,100 |
27 Oct 2022 | JPY | 2,153 | 2,162 | 2,136 | 2,147 | 2,147 | +6 (+0.28%) | 276,600 |
26 Oct 2022 | JPY | 2,150 | 2,164 | 2,134 | 2,141 | 2,141 | +25 (+1.18%) | 262,900 |
25 Oct 2022 | JPY | 2,131 | 2,148 | 2,107 | 2,116 | 2,116 | +5 (+0.24%) | 220,500 |
24 Oct 2022 | JPY | 2,170 | 2,172 | 2,110 | 2,111 | 2,111 | -35 (-1.63%) | 340,500 |