Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2022 | JPY | 5,000 | 5,000 | 4,725 | 4,800 | 4,800 | -260 (-5.14%) | 130,300 |
5 Dec 2022 | JPY | 5,460 | 5,460 | 4,990 | 5,060 | 5,060 | -420 (-7.66%) | 109,600 |
2 Dec 2022 | JPY | 5,240 | 5,500 | 5,220 | 5,480 | 5,480 | +190 (+3.59%) | 59,900 |
1 Dec 2022 | JPY | 5,400 | 5,550 | 5,280 | 5,290 | 5,290 | -60 (-1.12%) | 82,200 |
30 Nov 2022 | JPY | 5,280 | 5,350 | 5,130 | 5,350 | 5,350 | +20 (+0.38%) | 73,100 |
29 Nov 2022 | JPY | 5,150 | 5,430 | 5,060 | 5,330 | 5,330 | +180 (+3.50%) | 151,300 |
28 Nov 2022 | JPY | 5,020 | 5,240 | 4,930 | 5,150 | 5,150 | +70 (+1.38%) | 69,300 |
25 Nov 2022 | JPY | 4,990 | 5,100 | 4,900 | 5,080 | 5,080 | +60 (+1.20%) | 29,500 |
24 Nov 2022 | JPY | 5,080 | 5,160 | 4,905 | 5,020 | 5,020 | +20 (+0.40%) | 48,400 |
22 Nov 2022 | JPY | 5,000 | 5,250 | 4,980 | 5,000 | 5,000 | -70 (-1.38%) | 63,800 |
21 Nov 2022 | JPY | 5,030 | 5,170 | 4,875 | 5,070 | 5,070 | +105 (+2.11%) | 77,500 |
18 Nov 2022 | JPY | 5,050 | 5,100 | 4,840 | 4,965 | 4,965 | -85 (-1.68%) | 119,600 |
17 Nov 2022 | JPY | 4,655 | 5,060 | 4,655 | 5,050 | 5,050 | +325 (+6.88%) | 149,400 |
16 Nov 2022 | JPY | 4,500 | 4,740 | 4,430 | 4,725 | 4,725 | +265 (+5.94%) | 106,200 |
15 Nov 2022 | JPY | 4,490 | 4,510 | 4,285 | 4,460 | 4,460 | -30 (-0.67%) | 53,800 |
14 Nov 2022 | JPY | 4,570 | 4,590 | 4,400 | 4,490 | 4,490 | -10 (-0.22%) | 61,900 |
11 Nov 2022 | JPY | 4,400 | 4,545 | 4,275 | 4,500 | 4,500 | +240 (+5.63%) | 99,100 |
10 Nov 2022 | JPY | 4,350 | 4,435 | 4,200 | 4,260 | 4,260 | -70 (-1.62%) | 45,600 |
9 Nov 2022 | JPY | 4,480 | 4,495 | 4,275 | 4,330 | 4,330 | -115 (-2.59%) | 48,800 |
8 Nov 2022 | JPY | 4,500 | 4,665 | 4,355 | 4,445 | 4,445 | -45 (-1.00%) | 90,600 |
7 Nov 2022 | JPY | 4,445 | 4,490 | 4,265 | 4,490 | 4,490 | +65 (+1.47%) | 32,600 |
4 Nov 2022 | JPY | 4,290 | 4,450 | 4,185 | 4,425 | 4,425 | +85 (+1.96%) | 48,700 |
2 Nov 2022 | JPY | 4,230 | 4,500 | 4,205 | 4,340 | 4,340 | +130 (+3.09%) | 111,700 |
1 Nov 2022 | JPY | 4,345 | 4,365 | 4,170 | 4,210 | 4,210 | -200 (-4.54%) | 80,300 |
31 Oct 2022 | JPY | 4,380 | 4,535 | 4,265 | 4,410 | 4,410 | +90 (+2.08%) | 95,500 |
28 Oct 2022 | JPY | 4,150 | 4,380 | 3,995 | 4,320 | 4,320 | +5 (+0.12%) | 163,500 |
27 Oct 2022 | JPY | 4,110 | 4,360 | 4,100 | 4,315 | 4,315 | +215 (+5.24%) | 78,600 |
26 Oct 2022 | JPY | 4,100 | 4,145 | 4,070 | 4,100 | 4,100 | -25 (-0.61%) | 57,200 |
25 Oct 2022 | JPY | 4,000 | 4,185 | 3,955 | 4,125 | 4,125 | +225 (+5.77%) | 100,400 |
24 Oct 2022 | JPY | 4,040 | 4,060 | 3,900 | 3,900 | 3,900 | -90 (-2.26%) | 68,000 |