Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | JPY | 1,253 | 1,253 | 1,218 | 1,226 | 1,226 | -49 (-3.84%) | 114,700 |
4 Jan 2023 | JPY | 1,280 | 1,306 | 1,248 | 1,275 | 1,275 | -5 (-0.39%) | 102,800 |
30 Dec 2022 | JPY | 1,251 | 1,295 | 1,246 | 1,280 | 1,280 | +30 (+2.40%) | 115,300 |
29 Dec 2022 | JPY | 1,249 | 1,255 | 1,226 | 1,250 | 1,250 | -6 (-0.48%) | 82,200 |
28 Dec 2022 | JPY | 1,250 | 1,257 | 1,209 | 1,256 | 1,256 | +6 (+0.48%) | 143,000 |
27 Dec 2022 | JPY | 1,270 | 1,272 | 1,244 | 1,250 | 1,250 | -20 (-1.57%) | 199,600 |
26 Dec 2022 | JPY | 1,301 | 1,301 | 1,255 | 1,270 | 1,270 | -8 (-0.63%) | 141,800 |
23 Dec 2022 | JPY | 1,315 | 1,315 | 1,265 | 1,278 | 1,278 | -44 (-3.33%) | 139,400 |
22 Dec 2022 | JPY | 1,380 | 1,380 | 1,318 | 1,322 | 1,322 | -65 (-4.69%) | 197,900 |
21 Dec 2022 | JPY | 1,378 | 1,416 | 1,366 | 1,387 | 1,387 | +9 (+0.65%) | 50,400 |
20 Dec 2022 | JPY | 1,447 | 1,449 | 1,369 | 1,378 | 1,378 | -56 (-3.91%) | 120,700 |
19 Dec 2022 | JPY | 1,464 | 1,464 | 1,434 | 1,434 | 1,434 | -46 (-3.11%) | 71,300 |
16 Dec 2022 | JPY | 1,508 | 1,515 | 1,480 | 1,480 | 1,480 | -32 (-2.12%) | 54,200 |
15 Dec 2022 | JPY | 1,520 | 1,521 | 1,510 | 1,512 | 1,512 | -6 (-0.40%) | 45,600 |
14 Dec 2022 | JPY | 1,540 | 1,540 | 1,508 | 1,518 | 1,518 | -27 (-1.75%) | 101,400 |
13 Dec 2022 | JPY | 1,590 | 1,592 | 1,544 | 1,545 | 1,545 | -45 (-2.83%) | 59,300 |
12 Dec 2022 | JPY | 1,593 | 1,594 | 1,562 | 1,590 | 1,590 | -3 (-0.19%) | 21,500 |
9 Dec 2022 | JPY | 1,580 | 1,594 | 1,574 | 1,593 | 1,593 | +32 (+2.05%) | 20,000 |
8 Dec 2022 | JPY | 1,574 | 1,574 | 1,552 | 1,561 | 1,561 | -17 (-1.08%) | 29,900 |
7 Dec 2022 | JPY | 1,565 | 1,592 | 1,565 | 1,578 | 1,578 | +1 (+0.06%) | 38,700 |
6 Dec 2022 | JPY | 1,571 | 1,584 | 1,556 | 1,577 | 1,577 | +15 (+0.96%) | 26,800 |
5 Dec 2022 | JPY | 1,580 | 1,582 | 1,554 | 1,562 | 1,562 | -15 (-0.95%) | 32,000 |
2 Dec 2022 | JPY | 1,585 | 1,585 | 1,566 | 1,577 | 1,577 | -8 (-0.50%) | 36,300 |
1 Dec 2022 | JPY | 1,595 | 1,617 | 1,583 | 1,585 | 1,585 | -5 (-0.31%) | 29,400 |
30 Nov 2022 | JPY | 1,589 | 1,595 | 1,583 | 1,590 | 1,590 | -1 (-0.06%) | 22,600 |
29 Nov 2022 | JPY | 1,613 | 1,613 | 1,585 | 1,591 | 1,591 | -35 (-2.15%) | 23,400 |
28 Nov 2022 | JPY | 1,620 | 1,633 | 1,609 | 1,626 | 1,626 | +20 (+1.25%) | 27,100 |
25 Nov 2022 | JPY | 1,605 | 1,614 | 1,592 | 1,606 | 1,606 | +3 (+0.19%) | 29,700 |
24 Nov 2022 | JPY | 1,610 | 1,618 | 1,598 | 1,603 | 1,603 | +16 (+1.01%) | 38,600 |
22 Nov 2022 | JPY | 1,579 | 1,595 | 1,572 | 1,587 | 1,587 | +8 (+0.51%) | 35,300 |