Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | JPY | 1,570 | 1,668 | 1,511 | 1,590 | 1,590 | +6 (+0.38%) | 5,276,600 |
19 Jan 2023 | JPY | 1,433 | 1,588 | 1,418 | 1,584 | 1,584 | +181 (+12.90%) | 2,757,000 |
18 Jan 2023 | JPY | 1,361 | 1,424 | 1,302 | 1,403 | 1,403 | +43 (+3.16%) | 687,000 |
17 Jan 2023 | JPY | 1,366 | 1,379 | 1,316 | 1,360 | 1,360 | -38 (-2.72%) | 619,700 |
16 Jan 2023 | JPY | 1,405 | 1,436 | 1,335 | 1,398 | 1,398 | -46 (-3.19%) | 623,400 |
13 Jan 2023 | JPY | 1,434 | 1,509 | 1,430 | 1,444 | 1,444 | +3 (+0.21%) | 1,121,800 |
12 Jan 2023 | JPY | 1,412 | 1,540 | 1,347 | 1,441 | 1,441 | +53 (+3.82%) | 3,118,800 |
11 Jan 2023 | JPY | 1,247 | 1,403 | 1,236 | 1,388 | 1,388 | +122 (+9.64%) | 1,568,900 |
10 Jan 2023 | JPY | 1,196 | 1,266 | 1,150 | 1,266 | 1,266 | +91 (+7.74%) | 796,800 |
6 Jan 2023 | JPY | 1,145 | 1,187 | 1,131 | 1,175 | 1,175 | +5 (+0.43%) | 575,800 |
5 Jan 2023 | JPY | 1,099 | 1,178 | 1,086 | 1,170 | 1,170 | +87 (+8.03%) | 808,800 |
4 Jan 2023 | JPY | 1,141 | 1,143 | 1,074 | 1,083 | 1,083 | -88 (-7.51%) | 505,700 |
30 Dec 2022 | JPY | 1,102 | 1,218 | 1,101 | 1,171 | 1,171 | +46 (+4.09%) | 1,032,500 |
29 Dec 2022 | JPY | 1,124 | 1,150 | 1,101 | 1,125 | 1,125 | -38 (-3.27%) | 858,300 |
28 Dec 2022 | JPY | 1,050 | 1,173 | 1,039 | 1,163 | 1,163 | +112 (+10.66%) | 1,809,500 |
27 Dec 2022 | JPY | 1,033 | 1,086 | 1,030 | 1,051 | 1,051 | +18 (+1.74%) | 695,000 |
26 Dec 2022 | JPY | 1,089 | 1,089 | 1,032 | 1,033 | 1,033 | -48 (-4.44%) | 796,000 |
23 Dec 2022 | JPY | 1,140 | 1,156 | 1,075 | 1,081 | 1,081 | -64 (-5.59%) | 1,071,000 |
22 Dec 2022 | JPY | 1,260 | 1,279 | 1,145 | 1,145 | 1,145 | -85 (-6.91%) | 1,508,400 |
21 Dec 2022 | JPY | 1,294 | 1,306 | 1,188 | 1,230 | 1,230 | -79 (-6.04%) | 1,504,200 |
20 Dec 2022 | JPY | 1,557 | 1,652 | 1,309 | 1,309 | 1,309 | -400 (-23.41%) | 4,740,500 |
19 Dec 2022 | JPY | 1,761 | 1,783 | 1,605 | 1,709 | 1,709 | -92 (-5.11%) | 1,598,000 |
16 Dec 2022 | JPY | 1,793 | 1,831 | 1,750 | 1,801 | 1,801 | -29 (-1.58%) | 1,090,100 |
15 Dec 2022 | JPY | 1,800 | 1,878 | 1,765 | 1,830 | 1,830 | +11 (+0.60%) | 1,650,200 |
14 Dec 2022 | JPY | 1,860 | 1,882 | 1,710 | 1,819 | 1,819 | -21 (-1.14%) | 3,739,600 |
13 Dec 2022 | JPY | 1,844 | 1,940 | 1,800 | 1,840 | 1,840 | 0.0 (0.0%) | 6,807,500 |
12 Dec 2022 | JPY | 1,785 | 2,017 | 1,770 | 1,840 | 1,840 | +30 (+1.66%) | 12,107,800 |
9 Dec 2022 | JPY | 1,749 | 1,880 | 1,687 | 1,810 | 1,810 | +40 (+2.26%) | 14,483,800 |
8 Dec 2022 | JPY | 1,535 | 1,770 | 1,496 | 1,770 | 1,770 | +300 (+20.41%) | 17,208,300 |
7 Dec 2022 | JPY | 1,383 | 1,491 | 1,350 | 1,470 | 1,470 | +137 (+10.28%) | 3,155,500 |