Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | JPY | 1,449 | 1,494 | 1,434 | 1,436 | 1,436 | -25 (-1.71%) | 2,100 |
4 Jan 2023 | JPY | 1,502 | 1,502 | 1,435 | 1,461 | 1,461 | -11 (-0.75%) | 1,200 |
30 Dec 2022 | JPY | 1,470 | 1,519 | 1,422 | 1,472 | 1,472 | +21 (+1.45%) | 2,900 |
29 Dec 2022 | JPY | 1,451 | 1,469 | 1,396 | 1,451 | 1,451 | -27 (-1.83%) | 1,700 |
28 Dec 2022 | JPY | 1,492 | 1,492 | 1,478 | 1,478 | 1,478 | -12 (-0.81%) | 400 |
27 Dec 2022 | JPY | 1,444 | 1,490 | 1,440 | 1,490 | 1,490 | +29 (+1.98%) | 1,200 |
26 Dec 2022 | JPY | 1,487 | 1,492 | 1,432 | 1,461 | 1,461 | -14 (-0.95%) | 2,200 |
23 Dec 2022 | JPY | 1,508 | 1,508 | 1,454 | 1,475 | 1,475 | -35 (-2.32%) | 3,700 |
22 Dec 2022 | JPY | 1,430 | 1,510 | 1,430 | 1,510 | 1,510 | +81 (+5.67%) | 4,200 |
21 Dec 2022 | JPY | 1,368 | 1,489 | 1,367 | 1,429 | 1,429 | +42 (+3.03%) | 7,200 |
20 Dec 2022 | JPY | 1,555 | 1,555 | 1,315 | 1,387 | 1,387 | -128 (-8.45%) | 25,200 |
19 Dec 2022 | JPY | 1,532 | 1,557 | 1,504 | 1,515 | 1,515 | -44 (-2.82%) | 5,100 |
16 Dec 2022 | JPY | 1,643 | 1,643 | 1,559 | 1,559 | 1,559 | -84 (-5.11%) | 19,300 |
15 Dec 2022 | JPY | 1,684 | 1,684 | 1,613 | 1,643 | 1,643 | -1 (-0.06%) | 9,900 |
14 Dec 2022 | JPY | 1,614 | 1,656 | 1,613 | 1,644 | 1,644 | +37 (+2.30%) | 12,700 |
13 Dec 2022 | JPY | 1,576 | 1,615 | 1,548 | 1,607 | 1,607 | +66 (+4.28%) | 28,200 |
12 Dec 2022 | JPY | 1,575 | 1,575 | 1,541 | 1,541 | 1,541 | -3 (-0.19%) | 9,700 |
9 Dec 2022 | JPY | 1,578 | 1,578 | 1,544 | 1,544 | 1,544 | +1 (+0.06%) | 13,300 |
8 Dec 2022 | JPY | 1,543 | 1,564 | 1,510 | 1,543 | 1,543 | 0.0 (0.0%) | 5,800 |
7 Dec 2022 | JPY | 1,502 | 1,543 | 1,502 | 1,543 | 1,543 | +43 (+2.87%) | 5,200 |
6 Dec 2022 | JPY | 1,508 | 1,550 | 1,500 | 1,500 | 1,500 | -9 (-0.60%) | 9,800 |
5 Dec 2022 | JPY | 1,474 | 1,509 | 1,474 | 1,509 | 1,509 | -5 (-0.33%) | 4,800 |
2 Dec 2022 | JPY | 1,519 | 1,519 | 1,473 | 1,514 | 1,514 | 0.0 (0.0%) | 2,900 |
1 Dec 2022 | JPY | 1,544 | 1,544 | 1,501 | 1,514 | 1,514 | +36 (+2.44%) | 1,700 |
30 Nov 2022 | JPY | 1,474 | 1,496 | 1,461 | 1,478 | 1,478 | -32 (-2.12%) | 2,100 |
29 Nov 2022 | JPY | 1,515 | 1,529 | 1,487 | 1,510 | 1,510 | +6 (+0.40%) | 6,900 |
28 Nov 2022 | JPY | 1,483 | 1,522 | 1,483 | 1,504 | 1,504 | +9 (+0.60%) | 4,800 |
25 Nov 2022 | JPY | 1,435 | 1,495 | 1,435 | 1,495 | 1,495 | +90 (+6.41%) | 7,200 |
24 Nov 2022 | JPY | 1,480 | 1,491 | 1,405 | 1,405 | 1,405 | -54 (-3.70%) | 4,900 |
22 Nov 2022 | JPY | 1,440 | 1,459 | 1,434 | 1,459 | 1,459 | +28 (+1.96%) | 1,600 |