Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2022 | JPY | 2,015 | 2,015 | 1,959 | 1,984 | 1,984 | -31 (-1.54%) | 31,700 |
5 Dec 2022 | JPY | 2,030 | 2,040 | 1,987 | 2,015 | 2,015 | -1 (-0.05%) | 51,200 |
2 Dec 2022 | JPY | 2,000 | 2,047 | 1,995 | 2,016 | 2,016 | +17 (+0.85%) | 76,500 |
1 Dec 2022 | JPY | 1,955 | 1,999 | 1,945 | 1,999 | 1,999 | +48 (+2.46%) | 51,400 |
30 Nov 2022 | JPY | 1,967 | 1,968 | 1,938 | 1,951 | 1,951 | -16 (-0.81%) | 40,600 |
29 Nov 2022 | JPY | 1,946 | 1,971 | 1,911 | 1,967 | 1,967 | -10 (-0.51%) | 48,900 |
28 Nov 2022 | JPY | 2,030 | 2,030 | 1,971 | 1,977 | 1,977 | -51 (-2.51%) | 46,800 |
25 Nov 2022 | JPY | 2,030 | 2,050 | 2,016 | 2,028 | 2,028 | +1 (+0.05%) | 35,100 |
24 Nov 2022 | JPY | 1,990 | 2,044 | 1,990 | 2,027 | 2,027 | +53 (+2.68%) | 60,500 |
22 Nov 2022 | JPY | 1,971 | 1,997 | 1,954 | 1,974 | 1,974 | +9 (+0.46%) | 33,600 |
21 Nov 2022 | JPY | 1,975 | 1,975 | 1,917 | 1,965 | 1,965 | -5 (-0.25%) | 33,800 |
18 Nov 2022 | JPY | 1,943 | 1,977 | 1,943 | 1,970 | 1,970 | +43 (+2.23%) | 34,200 |
17 Nov 2022 | JPY | 1,905 | 1,960 | 1,905 | 1,927 | 1,927 | +22 (+1.15%) | 33,100 |
16 Nov 2022 | JPY | 1,864 | 1,934 | 1,864 | 1,905 | 1,905 | +41 (+2.20%) | 51,300 |
15 Nov 2022 | JPY | 1,846 | 1,869 | 1,808 | 1,864 | 1,864 | +29 (+1.58%) | 33,500 |
14 Nov 2022 | JPY | 1,812 | 1,849 | 1,805 | 1,835 | 1,835 | +23 (+1.27%) | 41,900 |
11 Nov 2022 | JPY | 1,784 | 1,813 | 1,755 | 1,812 | 1,812 | +64 (+3.66%) | 57,200 |
10 Nov 2022 | JPY | 1,730 | 1,803 | 1,700 | 1,748 | 1,748 | -4 (-0.23%) | 94,900 |
9 Nov 2022 | JPY | 1,798 | 1,801 | 1,736 | 1,752 | 1,752 | -46 (-2.56%) | 27,000 |
8 Nov 2022 | JPY | 1,779 | 1,809 | 1,762 | 1,798 | 1,798 | +21 (+1.18%) | 48,300 |
7 Nov 2022 | JPY | 1,775 | 1,824 | 1,733 | 1,777 | 1,777 | -1 (-0.06%) | 69,000 |
4 Nov 2022 | JPY | 1,751 | 1,785 | 1,735 | 1,778 | 1,778 | +9 (+0.51%) | 46,600 |
2 Nov 2022 | JPY | 1,758 | 1,779 | 1,723 | 1,769 | 1,769 | +10 (+0.57%) | 82,900 |
1 Nov 2022 | JPY | 1,680 | 1,820 | 1,680 | 1,759 | 1,759 | +257 (+17.11%) | 256,200 |
31 Oct 2022 | JPY | 1,537 | 1,537 | 1,480 | 1,502 | 1,502 | -32 (-2.09%) | 23,500 |
28 Oct 2022 | JPY | 1,505 | 1,550 | 1,497 | 1,534 | 1,534 | +26 (+1.72%) | 140,800 |
27 Oct 2022 | JPY | 1,499 | 1,514 | 1,488 | 1,508 | 1,508 | +8 (+0.53%) | 19,600 |
26 Oct 2022 | JPY | 1,496 | 1,515 | 1,486 | 1,500 | 1,500 | +13 (+0.87%) | 17,700 |
25 Oct 2022 | JPY | 1,475 | 1,492 | 1,462 | 1,487 | 1,487 | +18 (+1.23%) | 17,600 |
24 Oct 2022 | JPY | 1,469 | 1,510 | 1,469 | 1,469 | 1,469 | 0.0 (0.0%) | 19,300 |