Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | JPY | 1,039 | 1,049 | 1,036 | 1,049 | 1,049 | +10 (+0.96%) | 151,000 |
4 Jan 2023 | JPY | 1,051 | 1,052 | 1,035 | 1,039 | 1,039 | -24 (-2.26%) | 178,300 |
30 Dec 2022 | JPY | 1,063 | 1,073 | 1,055 | 1,063 | 1,063 | +5 (+0.47%) | 135,000 |
29 Dec 2022 | JPY | 1,055 | 1,060 | 1,044 | 1,058 | 1,058 | -1 (-0.09%) | 88,000 |
28 Dec 2022 | JPY | 1,060 | 1,060 | 1,047 | 1,059 | 1,059 | -2 (-0.19%) | 128,900 |
27 Dec 2022 | JPY | 1,060 | 1,064 | 1,052 | 1,061 | 1,061 | +2 (+0.19%) | 89,500 |
26 Dec 2022 | JPY | 1,050 | 1,059 | 1,039 | 1,059 | 1,059 | +24 (+2.32%) | 104,700 |
23 Dec 2022 | JPY | 1,031 | 1,038 | 1,018 | 1,035 | 1,035 | -8 (-0.77%) | 220,200 |
22 Dec 2022 | JPY | 1,043 | 1,048 | 1,039 | 1,043 | 1,043 | 0.0 (0.0%) | 184,500 |
21 Dec 2022 | JPY | 1,054 | 1,055 | 1,037 | 1,043 | 1,043 | -18 (-1.70%) | 266,700 |
20 Dec 2022 | JPY | 1,077 | 1,081 | 1,047 | 1,061 | 1,061 | -14 (-1.30%) | 293,700 |
19 Dec 2022 | JPY | 1,096 | 1,099 | 1,068 | 1,075 | 1,075 | -35 (-3.15%) | 304,800 |
16 Dec 2022 | JPY | 1,114 | 1,121 | 1,110 | 1,110 | 1,110 | -18 (-1.60%) | 193,800 |
15 Dec 2022 | JPY | 1,111 | 1,133 | 1,110 | 1,128 | 1,128 | +12 (+1.08%) | 175,700 |
14 Dec 2022 | JPY | 1,121 | 1,121 | 1,111 | 1,116 | 1,116 | +6 (+0.54%) | 122,500 |
13 Dec 2022 | JPY | 1,126 | 1,131 | 1,105 | 1,110 | 1,110 | -12 (-1.07%) | 165,800 |
12 Dec 2022 | JPY | 1,108 | 1,122 | 1,105 | 1,122 | 1,122 | +14 (+1.26%) | 108,300 |
9 Dec 2022 | JPY | 1,100 | 1,113 | 1,100 | 1,108 | 1,108 | -5 (-0.45%) | 176,300 |
8 Dec 2022 | JPY | 1,128 | 1,132 | 1,095 | 1,113 | 1,113 | -15 (-1.33%) | 291,100 |
7 Dec 2022 | JPY | 1,101 | 1,138 | 1,099 | 1,128 | 1,128 | +25 (+2.27%) | 285,400 |
6 Dec 2022 | JPY | 1,087 | 1,107 | 1,080 | 1,103 | 1,103 | +16 (+1.47%) | 149,600 |
5 Dec 2022 | JPY | 1,100 | 1,115 | 1,085 | 1,087 | 1,087 | -6 (-0.55%) | 254,600 |
2 Dec 2022 | JPY | 1,102 | 1,106 | 1,081 | 1,093 | 1,093 | -14 (-1.26%) | 300,300 |
1 Dec 2022 | JPY | 1,125 | 1,143 | 1,107 | 1,107 | 1,107 | -14 (-1.25%) | 329,900 |
30 Nov 2022 | JPY | 1,126 | 1,162 | 1,112 | 1,121 | 1,121 | -11 (-0.97%) | 520,600 |
29 Nov 2022 | JPY | 1,080 | 1,136 | 1,077 | 1,132 | 1,132 | +52 (+4.81%) | 610,900 |
28 Nov 2022 | JPY | 1,080 | 1,082 | 1,075 | 1,080 | 1,080 | +3 (+0.28%) | 189,500 |
25 Nov 2022 | JPY | 1,084 | 1,093 | 1,076 | 1,077 | 1,077 | -7 (-0.65%) | 241,000 |
24 Nov 2022 | JPY | 1,072 | 1,084 | 1,063 | 1,084 | 1,084 | +26 (+2.46%) | 320,500 |
22 Nov 2022 | JPY | 1,065 | 1,070 | 1,058 | 1,058 | 1,058 | -4 (-0.38%) | 172,400 |