Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2022 | JPY | 1,255 | 1,276 | 1,236 | 1,272 | 1,272 | +9 (+0.71%) | 3,691,900 |
1 Dec 2022 | JPY | 1,285 | 1,287 | 1,258 | 1,263 | 1,263 | -25 (-1.94%) | 3,041,800 |
30 Nov 2022 | JPY | 1,294 | 1,301 | 1,275 | 1,288 | 1,288 | -5 (-0.39%) | 7,099,800 |
29 Nov 2022 | JPY | 1,303 | 1,311 | 1,291 | 1,293 | 1,293 | -11 (-0.84%) | 2,162,100 |
28 Nov 2022 | JPY | 1,291 | 1,311 | 1,289 | 1,304 | 1,304 | -14 (-1.06%) | 2,223,300 |
25 Nov 2022 | JPY | 1,307 | 1,328 | 1,304 | 1,318 | 1,318 | +17 (+1.31%) | 1,834,300 |
24 Nov 2022 | JPY | 1,298 | 1,312 | 1,284 | 1,301 | 1,301 | +13 (+1.01%) | 2,027,200 |
22 Nov 2022 | JPY | 1,270 | 1,300 | 1,270 | 1,288 | 1,288 | +25 (+1.98%) | 2,129,400 |
21 Nov 2022 | JPY | 1,255 | 1,270 | 1,253 | 1,263 | 1,263 | +16 (+1.28%) | 1,814,100 |
18 Nov 2022 | JPY | 1,241 | 1,249 | 1,236 | 1,247 | 1,247 | +9 (+0.73%) | 2,463,000 |
17 Nov 2022 | JPY | 1,241 | 1,248 | 1,235 | 1,238 | 1,238 | +8 (+0.65%) | 1,614,700 |
16 Nov 2022 | JPY | 1,235 | 1,236 | 1,223 | 1,230 | 1,230 | +3 (+0.24%) | 1,535,900 |
15 Nov 2022 | JPY | 1,230 | 1,237 | 1,222 | 1,227 | 1,227 | -6 (-0.49%) | 1,650,600 |
14 Nov 2022 | JPY | 1,232 | 1,243 | 1,228 | 1,233 | 1,233 | -12 (-0.96%) | 1,866,300 |
11 Nov 2022 | JPY | 1,253 | 1,264 | 1,234 | 1,245 | 1,245 | -2 (-0.16%) | 1,826,600 |
10 Nov 2022 | JPY | 1,238 | 1,253 | 1,236 | 1,247 | 1,247 | +9 (+0.73%) | 1,671,800 |
9 Nov 2022 | JPY | 1,230 | 1,241 | 1,221 | 1,238 | 1,238 | +12 (+0.98%) | 2,123,700 |
8 Nov 2022 | JPY | 1,216 | 1,229 | 1,212 | 1,226 | 1,226 | +9 (+0.74%) | 2,238,500 |
7 Nov 2022 | JPY | 1,214 | 1,230 | 1,212 | 1,217 | 1,217 | +5 (+0.41%) | 1,721,900 |
4 Nov 2022 | JPY | 1,208 | 1,222 | 1,205 | 1,212 | 1,212 | +7 (+0.58%) | 3,990,300 |
2 Nov 2022 | JPY | 1,202 | 1,212 | 1,194 | 1,205 | 1,205 | +2 (+0.17%) | 3,228,900 |
1 Nov 2022 | JPY | 1,210 | 1,225 | 1,199 | 1,203 | 1,203 | -8 (-0.66%) | 3,157,400 |
31 Oct 2022 | JPY | 1,198 | 1,216 | 1,178 | 1,211 | 1,211 | +1 (+0.08%) | 5,225,600 |
28 Oct 2022 | JPY | 1,220 | 1,225 | 1,210 | 1,210 | 1,210 | -10 (-0.82%) | 12,985,200 |
27 Oct 2022 | JPY | 1,217 | 1,235 | 1,214 | 1,220 | 1,220 | +1 (+0.08%) | 2,392,500 |
26 Oct 2022 | JPY | 1,208 | 1,228 | 1,206 | 1,219 | 1,219 | +9 (+0.74%) | 2,764,400 |
25 Oct 2022 | JPY | 1,225 | 1,225 | 1,209 | 1,210 | 1,210 | -1 (-0.08%) | 2,261,600 |
24 Oct 2022 | JPY | 1,240 | 1,242 | 1,211 | 1,211 | 1,211 | -17 (-1.38%) | 2,515,100 |
21 Oct 2022 | JPY | 1,216 | 1,228 | 1,212 | 1,228 | 1,228 | -5 (-0.41%) | 6,042,600 |
20 Oct 2022 | JPY | 1,231 | 1,235 | 1,216 | 1,233 | 1,233 | +1 (+0.08%) | 2,456,500 |