Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | JPY | 995 | 1,011 | 991 | 1,004 | 1,004 | +12 (+1.21%) | 72,600 |
4 Jan 2023 | JPY | 1,010 | 1,010 | 991 | 992 | 992 | -21 (-2.07%) | 91,700 |
30 Dec 2022 | JPY | 1,025 | 1,045 | 1,011 | 1,013 | 1,013 | -23 (-2.22%) | 126,700 |
29 Dec 2022 | JPY | 1,013 | 1,038 | 1,011 | 1,036 | 1,036 | +29 (+2.88%) | 124,500 |
28 Dec 2022 | JPY | 1,030 | 1,034 | 997 | 1,007 | 1,007 | -32 (-3.08%) | 134,800 |
27 Dec 2022 | JPY | 1,017 | 1,044 | 1,017 | 1,039 | 1,039 | +23 (+2.26%) | 83,000 |
26 Dec 2022 | JPY | 999 | 1,032 | 993 | 1,016 | 1,016 | +12 (+1.20%) | 188,000 |
23 Dec 2022 | JPY | 1,016 | 1,029 | 990 | 1,004 | 1,004 | -33 (-3.18%) | 130,800 |
22 Dec 2022 | JPY | 1,074 | 1,075 | 1,023 | 1,037 | 1,037 | -17 (-1.61%) | 153,300 |
21 Dec 2022 | JPY | 1,046 | 1,064 | 1,036 | 1,054 | 1,054 | +13 (+1.25%) | 127,900 |
20 Dec 2022 | JPY | 1,098 | 1,109 | 1,023 | 1,041 | 1,041 | -61 (-5.54%) | 227,300 |
19 Dec 2022 | JPY | 1,106 | 1,128 | 1,075 | 1,102 | 1,102 | -12 (-1.08%) | 143,300 |
16 Dec 2022 | JPY | 1,120 | 1,138 | 1,112 | 1,114 | 1,114 | -34 (-2.96%) | 193,300 |
15 Dec 2022 | JPY | 1,177 | 1,177 | 1,142 | 1,148 | 1,148 | -31 (-2.63%) | 152,000 |
14 Dec 2022 | JPY | 1,185 | 1,196 | 1,165 | 1,179 | 1,179 | +11 (+0.94%) | 176,300 |
13 Dec 2022 | JPY | 1,151 | 1,184 | 1,148 | 1,168 | 1,168 | +22 (+1.92%) | 144,500 |
12 Dec 2022 | JPY | 1,140 | 1,155 | 1,111 | 1,146 | 1,146 | +6 (+0.53%) | 112,100 |
9 Dec 2022 | JPY | 1,127 | 1,145 | 1,108 | 1,140 | 1,140 | +22 (+1.97%) | 110,400 |
8 Dec 2022 | JPY | 1,120 | 1,122 | 1,101 | 1,118 | 1,118 | -6 (-0.53%) | 89,700 |
7 Dec 2022 | JPY | 1,115 | 1,130 | 1,104 | 1,124 | 1,124 | +4 (+0.36%) | 99,900 |
6 Dec 2022 | JPY | 1,155 | 1,157 | 1,118 | 1,120 | 1,120 | -58 (-4.92%) | 164,800 |
5 Dec 2022 | JPY | 1,185 | 1,201 | 1,166 | 1,178 | 1,178 | -10 (-0.84%) | 96,900 |
2 Dec 2022 | JPY | 1,189 | 1,204 | 1,181 | 1,188 | 1,188 | +2 (+0.17%) | 111,000 |
1 Dec 2022 | JPY | 1,216 | 1,235 | 1,177 | 1,186 | 1,186 | +24 (+2.07%) | 121,400 |
30 Nov 2022 | JPY | 1,187 | 1,191 | 1,155 | 1,162 | 1,162 | -33 (-2.76%) | 121,900 |
29 Nov 2022 | JPY | 1,190 | 1,201 | 1,178 | 1,195 | 1,195 | -4 (-0.33%) | 101,400 |
28 Nov 2022 | JPY | 1,214 | 1,223 | 1,177 | 1,199 | 1,199 | -25 (-2.04%) | 164,400 |
25 Nov 2022 | JPY | 1,269 | 1,279 | 1,213 | 1,224 | 1,224 | -19 (-1.53%) | 210,900 |
24 Nov 2022 | JPY | 1,168 | 1,270 | 1,168 | 1,243 | 1,243 | +78 (+6.70%) | 359,200 |
22 Nov 2022 | JPY | 1,182 | 1,200 | 1,157 | 1,165 | 1,165 | -13 (-1.10%) | 209,500 |