Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | JPY | 1,602 | 1,610 | 1,578 | 1,585 | 1,585 | -33 (-2.04%) | 1,816,500 |
4 Jan 2023 | JPY | 1,653 | 1,663 | 1,607 | 1,618 | 1,618 | -60 (-3.58%) | 1,589,200 |
30 Dec 2022 | JPY | 1,702 | 1,714 | 1,678 | 1,678 | 1,678 | -34 (-1.99%) | 1,094,300 |
29 Dec 2022 | JPY | 1,708 | 1,716 | 1,678 | 1,712 | 1,712 | -7 (-0.41%) | 1,197,300 |
28 Dec 2022 | JPY | 1,710 | 1,721 | 1,702 | 1,719 | 1,719 | +7 (+0.41%) | 880,800 |
27 Dec 2022 | JPY | 1,750 | 1,750 | 1,708 | 1,712 | 1,712 | -14 (-0.81%) | 855,600 |
26 Dec 2022 | JPY | 1,703 | 1,730 | 1,695 | 1,726 | 1,726 | +59 (+3.54%) | 1,480,500 |
23 Dec 2022 | JPY | 1,684 | 1,686 | 1,662 | 1,667 | 1,667 | -33 (-1.94%) | 867,400 |
22 Dec 2022 | JPY | 1,678 | 1,704 | 1,666 | 1,700 | 1,700 | +25 (+1.49%) | 1,061,100 |
21 Dec 2022 | JPY | 1,696 | 1,700 | 1,668 | 1,675 | 1,675 | -17 (-1.00%) | 1,363,400 |
20 Dec 2022 | JPY | 1,762 | 1,775 | 1,681 | 1,692 | 1,692 | -65 (-3.70%) | 1,503,900 |
19 Dec 2022 | JPY | 1,780 | 1,790 | 1,752 | 1,757 | 1,757 | -24 (-1.35%) | 942,500 |
16 Dec 2022 | JPY | 1,796 | 1,801 | 1,777 | 1,781 | 1,781 | -32 (-1.77%) | 1,207,200 |
15 Dec 2022 | JPY | 1,777 | 1,814 | 1,769 | 1,813 | 1,813 | +36 (+2.03%) | 1,058,800 |
14 Dec 2022 | JPY | 1,767 | 1,781 | 1,763 | 1,777 | 1,777 | -9 (-0.50%) | 966,500 |
13 Dec 2022 | JPY | 1,762 | 1,794 | 1,755 | 1,786 | 1,786 | +56 (+3.24%) | 1,532,000 |
12 Dec 2022 | JPY | 1,748 | 1,752 | 1,730 | 1,730 | 1,730 | -30 (-1.70%) | 1,412,800 |
9 Dec 2022 | JPY | 1,753 | 1,799 | 1,753 | 1,760 | 1,760 | -10 (-0.56%) | 1,799,500 |
8 Dec 2022 | JPY | 1,791 | 1,794 | 1,757 | 1,770 | 1,770 | -31 (-1.72%) | 1,812,900 |
7 Dec 2022 | JPY | 1,790 | 1,817 | 1,776 | 1,801 | 1,801 | +7 (+0.39%) | 1,221,900 |
6 Dec 2022 | JPY | 1,794 | 1,807 | 1,777 | 1,794 | 1,794 | +12 (+0.67%) | 1,344,100 |
5 Dec 2022 | JPY | 1,796 | 1,799 | 1,772 | 1,782 | 1,782 | -33 (-1.82%) | 1,358,600 |
2 Dec 2022 | JPY | 1,870 | 1,882 | 1,811 | 1,815 | 1,815 | -81 (-4.27%) | 1,690,900 |
1 Dec 2022 | JPY | 1,902 | 1,923 | 1,890 | 1,896 | 1,896 | +3 (+0.16%) | 1,619,600 |
30 Nov 2022 | JPY | 1,869 | 1,898 | 1,856 | 1,893 | 1,893 | +24 (+1.28%) | 1,925,800 |
29 Nov 2022 | JPY | 1,850 | 1,869 | 1,823 | 1,869 | 1,869 | +10 (+0.54%) | 1,867,800 |
28 Nov 2022 | JPY | 1,892 | 1,899 | 1,854 | 1,859 | 1,859 | -16 (-0.85%) | 2,024,800 |
25 Nov 2022 | JPY | 1,880 | 1,887 | 1,864 | 1,875 | 1,875 | -19 (-1.00%) | 1,402,900 |
24 Nov 2022 | JPY | 1,883 | 1,914 | 1,866 | 1,894 | 1,894 | -36 (-1.87%) | 2,283,300 |
22 Nov 2022 | JPY | 1,879 | 1,930 | 1,879 | 1,930 | 1,930 | +65 (+3.49%) | 2,298,400 |