Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | JPY | 1,081 | 1,089 | 1,063 | 1,071 | 1,071 | -13 (-1.20%) | 1,900 |
4 Jan 2023 | JPY | 1,086 | 1,086 | 1,079 | 1,084 | 1,084 | -4 (-0.37%) | 900 |
30 Dec 2022 | JPY | 1,073 | 1,109 | 1,063 | 1,088 | 1,088 | +36 (+3.42%) | 10,100 |
29 Dec 2022 | JPY | 1,022 | 1,074 | 1,022 | 1,052 | 1,052 | -4 (-0.38%) | 5,600 |
28 Dec 2022 | JPY | 1,050 | 1,087 | 1,038 | 1,056 | 1,056 | +6 (+0.57%) | 160,600 |
27 Dec 2022 | JPY | 1,050 | 1,065 | 1,032 | 1,050 | 1,050 | +12 (+1.16%) | 5,900 |
26 Dec 2022 | JPY | 1,046 | 1,054 | 1,021 | 1,038 | 1,038 | -8 (-0.76%) | 19,200 |
23 Dec 2022 | JPY | 1,073 | 1,075 | 1,035 | 1,046 | 1,046 | -14 (-1.32%) | 10,600 |
22 Dec 2022 | JPY | 1,071 | 1,071 | 1,050 | 1,060 | 1,060 | -11 (-1.03%) | 5,300 |
21 Dec 2022 | JPY | 1,100 | 1,134 | 1,071 | 1,071 | 1,071 | -52 (-4.63%) | 13,300 |
20 Dec 2022 | JPY | 1,173 | 1,174 | 1,081 | 1,123 | 1,123 | -54 (-4.59%) | 31,600 |
19 Dec 2022 | JPY | 1,165 | 1,194 | 1,163 | 1,177 | 1,177 | +3 (+0.26%) | 5,900 |
16 Dec 2022 | JPY | 1,167 | 1,178 | 1,162 | 1,174 | 1,174 | +15 (+1.29%) | 1,900 |
15 Dec 2022 | JPY | 1,155 | 1,175 | 1,155 | 1,159 | 1,159 | -2 (-0.17%) | 2,300 |
14 Dec 2022 | JPY | 1,174 | 1,174 | 1,161 | 1,161 | 1,161 | -19 (-1.61%) | 1,000 |
13 Dec 2022 | JPY | 1,155 | 1,187 | 1,150 | 1,180 | 1,180 | +23 (+1.99%) | 4,300 |
12 Dec 2022 | JPY | 1,154 | 1,175 | 1,154 | 1,157 | 1,157 | -18 (-1.53%) | 3,000 |
9 Dec 2022 | JPY | 1,158 | 1,186 | 1,158 | 1,175 | 1,175 | +18 (+1.56%) | 4,700 |
8 Dec 2022 | JPY | 1,166 | 1,189 | 1,155 | 1,157 | 1,157 | -26 (-2.20%) | 6,400 |
7 Dec 2022 | JPY | 1,158 | 1,189 | 1,158 | 1,183 | 1,183 | +19 (+1.63%) | 4,500 |
6 Dec 2022 | JPY | 1,161 | 1,201 | 1,145 | 1,164 | 1,164 | +23 (+2.02%) | 14,900 |
5 Dec 2022 | JPY | 1,171 | 1,174 | 1,141 | 1,141 | 1,141 | -30 (-2.56%) | 8,400 |
2 Dec 2022 | JPY | 1,172 | 1,189 | 1,170 | 1,171 | 1,171 | -13 (-1.10%) | 9,000 |
1 Dec 2022 | JPY | 1,200 | 1,201 | 1,181 | 1,184 | 1,184 | -16 (-1.33%) | 7,200 |
30 Nov 2022 | JPY | 1,189 | 1,210 | 1,172 | 1,200 | 1,200 | +14 (+1.18%) | 12,600 |
29 Nov 2022 | JPY | 1,181 | 1,193 | 1,181 | 1,186 | 1,186 | +5 (+0.42%) | 7,300 |
28 Nov 2022 | JPY | 1,185 | 1,185 | 1,181 | 1,181 | 1,181 | -17 (-1.42%) | 5,700 |
25 Nov 2022 | JPY | 1,196 | 1,198 | 1,190 | 1,198 | 1,198 | +2 (+0.17%) | 3,100 |
24 Nov 2022 | JPY | 1,176 | 1,199 | 1,176 | 1,196 | 1,196 | +23 (+1.96%) | 6,100 |
22 Nov 2022 | JPY | 1,187 | 1,196 | 1,173 | 1,173 | 1,173 | -14 (-1.18%) | 6,900 |