Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | JPY | 1,922 | 1,978 | 1,914 | 1,938 | 1,938 | +21 (+1.10%) | 225,300 |
4 Jan 2023 | JPY | 1,949 | 1,969 | 1,915 | 1,917 | 1,917 | -71 (-3.57%) | 266,900 |
30 Dec 2022 | JPY | 1,999 | 2,014 | 1,978 | 1,988 | 1,988 | +56 (+2.90%) | 232,100 |
29 Dec 2022 | JPY | 1,894 | 1,935 | 1,880 | 1,932 | 1,932 | +27 (+1.42%) | 173,300 |
28 Dec 2022 | JPY | 1,911 | 1,915 | 1,891 | 1,905 | 1,905 | -53 (-2.71%) | 285,900 |
27 Dec 2022 | JPY | 1,985 | 1,988 | 1,949 | 1,958 | 1,958 | -10 (-0.51%) | 209,700 |
26 Dec 2022 | JPY | 1,945 | 1,983 | 1,927 | 1,968 | 1,968 | +32 (+1.65%) | 209,600 |
23 Dec 2022 | JPY | 1,965 | 1,965 | 1,924 | 1,936 | 1,936 | -77 (-3.83%) | 311,500 |
22 Dec 2022 | JPY | 2,040 | 2,043 | 2,007 | 2,013 | 2,013 | +11 (+0.55%) | 188,700 |
21 Dec 2022 | JPY | 2,050 | 2,058 | 1,990 | 2,002 | 2,002 | -63 (-3.05%) | 362,100 |
20 Dec 2022 | JPY | 2,175 | 2,198 | 2,042 | 2,065 | 2,065 | -132 (-6.01%) | 495,400 |
19 Dec 2022 | JPY | 2,202 | 2,221 | 2,176 | 2,197 | 2,197 | -23 (-1.04%) | 215,100 |
16 Dec 2022 | JPY | 2,210 | 2,241 | 2,201 | 2,220 | 2,220 | -58 (-2.55%) | 307,200 |
15 Dec 2022 | JPY | 2,328 | 2,328 | 2,275 | 2,278 | 2,278 | -82 (-3.47%) | 302,100 |
14 Dec 2022 | JPY | 2,343 | 2,370 | 2,338 | 2,360 | 2,360 | +51 (+2.21%) | 159,800 |
13 Dec 2022 | JPY | 2,340 | 2,347 | 2,301 | 2,309 | 2,309 | +10 (+0.43%) | 205,800 |
12 Dec 2022 | JPY | 2,320 | 2,330 | 2,297 | 2,299 | 2,299 | -55 (-2.34%) | 180,700 |
9 Dec 2022 | JPY | 2,304 | 2,358 | 2,300 | 2,354 | 2,354 | +63 (+2.75%) | 193,200 |
8 Dec 2022 | JPY | 2,349 | 2,349 | 2,285 | 2,291 | 2,291 | -27 (-1.16%) | 215,300 |
7 Dec 2022 | JPY | 2,343 | 2,370 | 2,317 | 2,318 | 2,318 | -75 (-3.13%) | 392,200 |
6 Dec 2022 | JPY | 2,463 | 2,463 | 2,392 | 2,393 | 2,393 | -84 (-3.39%) | 398,000 |
5 Dec 2022 | JPY | 2,550 | 2,579 | 2,468 | 2,477 | 2,477 | -23 (-0.92%) | 500,100 |
2 Dec 2022 | JPY | 2,523 | 2,542 | 2,484 | 2,500 | 2,500 | -67 (-2.61%) | 365,000 |
1 Dec 2022 | JPY | 2,461 | 2,582 | 2,431 | 2,567 | 2,567 | +156 (+6.47%) | 1,016,200 |
30 Nov 2022 | JPY | 2,445 | 2,449 | 2,391 | 2,411 | 2,411 | -73 (-2.94%) | 516,900 |
29 Nov 2022 | JPY | 2,474 | 2,492 | 2,445 | 2,484 | 2,484 | -33 (-1.31%) | 316,100 |
28 Nov 2022 | JPY | 2,545 | 2,555 | 2,495 | 2,517 | 2,517 | -41 (-1.60%) | 477,100 |
25 Nov 2022 | JPY | 2,610 | 2,619 | 2,548 | 2,558 | 2,558 | -11 (-0.43%) | 295,100 |
24 Nov 2022 | JPY | 2,498 | 2,580 | 2,491 | 2,569 | 2,569 | +147 (+6.07%) | 487,600 |
22 Nov 2022 | JPY | 2,445 | 2,450 | 2,409 | 2,422 | 2,422 | +2 (+0.08%) | 236,400 |