Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2022 | JPY | 2,871 | 2,871 | 2,790 | 2,850 | 2,850 | -21 (-0.73%) | 3,200 |
5 Dec 2022 | JPY | 2,972 | 3,025 | 2,820 | 2,871 | 2,871 | -126 (-4.20%) | 6,500 |
2 Dec 2022 | JPY | 3,050 | 3,050 | 2,970 | 2,997 | 2,997 | -83 (-2.69%) | 5,600 |
1 Dec 2022 | JPY | 3,215 | 3,215 | 3,050 | 3,080 | 3,080 | -65 (-2.07%) | 5,400 |
30 Nov 2022 | JPY | 3,300 | 3,300 | 3,105 | 3,145 | 3,145 | -85 (-2.63%) | 7,700 |
29 Nov 2022 | JPY | 3,255 | 3,255 | 3,190 | 3,230 | 3,230 | -25 (-0.77%) | 4,400 |
28 Nov 2022 | JPY | 3,195 | 3,290 | 3,150 | 3,255 | 3,255 | +130 (+4.16%) | 10,200 |
25 Nov 2022 | JPY | 3,040 | 3,195 | 3,030 | 3,125 | 3,125 | +60 (+1.96%) | 6,100 |
24 Nov 2022 | JPY | 3,055 | 3,085 | 3,045 | 3,065 | 3,065 | +50 (+1.66%) | 3,000 |
22 Nov 2022 | JPY | 3,070 | 3,070 | 2,971 | 3,015 | 3,015 | +15 (+0.50%) | 3,700 |
21 Nov 2022 | JPY | 3,085 | 3,110 | 2,995 | 3,000 | 3,000 | -90 (-2.91%) | 2,900 |
18 Nov 2022 | JPY | 3,145 | 3,160 | 3,075 | 3,090 | 3,090 | -40 (-1.28%) | 5,500 |
17 Nov 2022 | JPY | 3,040 | 3,145 | 2,946 | 3,130 | 3,130 | +142 (+4.75%) | 13,500 |
16 Nov 2022 | JPY | 3,020 | 3,030 | 2,976 | 2,988 | 2,988 | +6 (+0.20%) | 3,200 |
15 Nov 2022 | JPY | 2,901 | 3,090 | 2,880 | 2,982 | 2,982 | +31 (+1.05%) | 6,500 |
14 Nov 2022 | JPY | 2,999 | 3,030 | 2,951 | 2,951 | 2,951 | -99 (-3.25%) | 4,000 |
11 Nov 2022 | JPY | 3,075 | 3,135 | 2,989 | 3,050 | 3,050 | +45 (+1.50%) | 10,700 |
10 Nov 2022 | JPY | 2,802 | 3,050 | 2,773 | 3,005 | 3,005 | +199 (+7.09%) | 20,900 |
9 Nov 2022 | JPY | 2,815 | 2,868 | 2,801 | 2,806 | 2,806 | -35 (-1.23%) | 4,900 |
8 Nov 2022 | JPY | 2,807 | 2,867 | 2,807 | 2,841 | 2,841 | +23 (+0.82%) | 3,100 |
7 Nov 2022 | JPY | 2,955 | 2,955 | 2,800 | 2,818 | 2,818 | -89 (-3.06%) | 4,700 |
4 Nov 2022 | JPY | 2,870 | 2,910 | 2,785 | 2,907 | 2,907 | -22 (-0.75%) | 4,900 |
2 Nov 2022 | JPY | 2,943 | 2,944 | 2,846 | 2,929 | 2,929 | +1 (+0.03%) | 4,300 |
1 Nov 2022 | JPY | 2,908 | 2,989 | 2,870 | 2,928 | 2,928 | +48 (+1.67%) | 10,800 |
31 Oct 2022 | JPY | 2,827 | 2,887 | 2,755 | 2,880 | 2,880 | +98 (+3.52%) | 10,800 |
28 Oct 2022 | JPY | 2,790 | 2,840 | 2,740 | 2,782 | 2,782 | -48 (-1.70%) | 2,100 |
27 Oct 2022 | JPY | 2,820 | 2,839 | 2,751 | 2,830 | 2,830 | +60 (+2.17%) | 7,000 |
26 Oct 2022 | JPY | 2,702 | 2,779 | 2,700 | 2,770 | 2,770 | +99 (+3.71%) | 6,900 |
25 Oct 2022 | JPY | 2,750 | 2,750 | 2,660 | 2,671 | 2,671 | -52 (-1.91%) | 10,200 |
24 Oct 2022 | JPY | 2,625 | 2,908 | 2,600 | 2,723 | 2,723 | +124 (+4.77%) | 29,800 |