Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2022 | JPY | 5,020 | 5,020 | 4,915 | 4,990 | 4,990 | -30 (-0.60%) | 232,500 |
2 Dec 2022 | JPY | 5,070 | 5,070 | 4,985 | 5,020 | 5,020 | -30 (-0.59%) | 242,800 |
1 Dec 2022 | JPY | 5,150 | 5,170 | 5,050 | 5,050 | 5,050 | -70 (-1.37%) | 226,500 |
30 Nov 2022 | JPY | 5,110 | 5,170 | 5,080 | 5,120 | 5,120 | +10 (+0.20%) | 509,900 |
29 Nov 2022 | JPY | 5,070 | 5,110 | 5,030 | 5,110 | 5,110 | +60 (+1.19%) | 215,500 |
28 Nov 2022 | JPY | 5,050 | 5,060 | 5,000 | 5,050 | 5,050 | +20 (+0.40%) | 175,400 |
25 Nov 2022 | JPY | 5,050 | 5,070 | 5,000 | 5,030 | 5,030 | 0.0 (0.0%) | 120,900 |
24 Nov 2022 | JPY | 5,060 | 5,070 | 5,010 | 5,030 | 5,030 | +10 (+0.20%) | 242,400 |
22 Nov 2022 | JPY | 4,975 | 5,050 | 4,960 | 5,020 | 5,020 | +85 (+1.72%) | 251,500 |
21 Nov 2022 | JPY | 4,960 | 5,010 | 4,905 | 4,935 | 4,935 | -20 (-0.40%) | 182,600 |
18 Nov 2022 | JPY | 4,985 | 4,990 | 4,915 | 4,955 | 4,955 | -15 (-0.30%) | 165,100 |
17 Nov 2022 | JPY | 4,810 | 4,995 | 4,805 | 4,970 | 4,970 | +185 (+3.87%) | 312,400 |
16 Nov 2022 | JPY | 4,840 | 4,840 | 4,745 | 4,785 | 4,785 | -55 (-1.14%) | 291,500 |
15 Nov 2022 | JPY | 4,895 | 4,915 | 4,825 | 4,840 | 4,840 | +10 (+0.21%) | 180,500 |
14 Nov 2022 | JPY | 4,805 | 4,890 | 4,805 | 4,830 | 4,830 | -40 (-0.82%) | 377,100 |
11 Nov 2022 | JPY | 4,960 | 4,965 | 4,820 | 4,870 | 4,870 | 0.0 (0.0%) | 382,900 |
10 Nov 2022 | JPY | 4,885 | 4,940 | 4,835 | 4,870 | 4,870 | -15 (-0.31%) | 274,700 |
9 Nov 2022 | JPY | 5,020 | 5,020 | 4,870 | 4,885 | 4,885 | -115 (-2.30%) | 290,000 |
8 Nov 2022 | JPY | 5,010 | 5,040 | 4,985 | 5,000 | 5,000 | +30 (+0.60%) | 272,800 |
7 Nov 2022 | JPY | 5,050 | 5,100 | 4,970 | 4,970 | 4,970 | -150 (-2.93%) | 457,000 |
4 Nov 2022 | JPY | 5,130 | 5,150 | 5,050 | 5,120 | 5,120 | -30 (-0.58%) | 344,100 |
2 Nov 2022 | JPY | 5,190 | 5,240 | 5,130 | 5,150 | 5,150 | -110 (-2.09%) | 284,900 |
1 Nov 2022 | JPY | 5,200 | 5,260 | 5,160 | 5,260 | 5,260 | +40 (+0.77%) | 206,100 |
31 Oct 2022 | JPY | 5,240 | 5,250 | 5,150 | 5,220 | 5,220 | +60 (+1.16%) | 227,900 |
28 Oct 2022 | JPY | 5,160 | 5,260 | 5,150 | 5,160 | 5,160 | -10 (-0.19%) | 931,700 |
27 Oct 2022 | JPY | 5,150 | 5,220 | 5,120 | 5,170 | 5,170 | +50 (+0.98%) | 278,400 |
26 Oct 2022 | JPY | 5,220 | 5,250 | 5,120 | 5,120 | 5,120 | -70 (-1.35%) | 254,500 |
25 Oct 2022 | JPY | 5,200 | 5,230 | 5,130 | 5,190 | 5,190 | +30 (+0.58%) | 241,500 |
24 Oct 2022 | JPY | 5,280 | 5,280 | 5,140 | 5,160 | 5,160 | -80 (-1.53%) | 277,500 |
21 Oct 2022 | JPY | 5,360 | 5,390 | 5,240 | 5,240 | 5,240 | -170 (-3.14%) | 367,800 |