Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | JPY | 1,131 | 1,132 | 1,074 | 1,083 | 1,083 | -105 (-8.84%) | 1,015,500 |
19 Jan 2023 | JPY | 1,158 | 1,213 | 1,122 | 1,188 | 1,188 | +82 (+7.41%) | 2,303,300 |
18 Jan 2023 | JPY | 1,094 | 1,114 | 1,077 | 1,106 | 1,106 | +32 (+2.98%) | 172,800 |
17 Jan 2023 | JPY | 1,119 | 1,119 | 1,074 | 1,074 | 1,074 | -33 (-2.98%) | 250,900 |
16 Jan 2023 | JPY | 1,134 | 1,152 | 1,107 | 1,107 | 1,107 | -57 (-4.90%) | 212,500 |
13 Jan 2023 | JPY | 1,182 | 1,183 | 1,161 | 1,164 | 1,164 | -21 (-1.77%) | 96,300 |
12 Jan 2023 | JPY | 1,191 | 1,195 | 1,178 | 1,185 | 1,185 | -10 (-0.84%) | 60,500 |
11 Jan 2023 | JPY | 1,181 | 1,214 | 1,180 | 1,195 | 1,195 | +39 (+3.37%) | 166,700 |
10 Jan 2023 | JPY | 1,199 | 1,209 | 1,151 | 1,156 | 1,156 | -48 (-3.99%) | 175,300 |
6 Jan 2023 | JPY | 1,169 | 1,209 | 1,169 | 1,204 | 1,204 | +19 (+1.60%) | 147,400 |
5 Jan 2023 | JPY | 1,211 | 1,217 | 1,175 | 1,185 | 1,185 | +8 (+0.68%) | 163,200 |
4 Jan 2023 | JPY | 1,234 | 1,239 | 1,177 | 1,177 | 1,177 | -55 (-4.46%) | 176,700 |
30 Dec 2022 | JPY | 1,222 | 1,246 | 1,208 | 1,232 | 1,232 | +19 (+1.57%) | 141,700 |
29 Dec 2022 | JPY | 1,185 | 1,224 | 1,185 | 1,213 | 1,213 | +16 (+1.34%) | 99,700 |
28 Dec 2022 | JPY | 1,190 | 1,222 | 1,168 | 1,197 | 1,197 | -9 (-0.75%) | 218,200 |
27 Dec 2022 | JPY | 1,220 | 1,235 | 1,203 | 1,206 | 1,206 | +8 (+0.67%) | 142,000 |
26 Dec 2022 | JPY | 1,222 | 1,222 | 1,197 | 1,198 | 1,198 | -16 (-1.32%) | 112,100 |
23 Dec 2022 | JPY | 1,200 | 1,222 | 1,194 | 1,214 | 1,214 | +7 (+0.58%) | 173,500 |
22 Dec 2022 | JPY | 1,250 | 1,250 | 1,206 | 1,207 | 1,207 | -43 (-3.44%) | 247,000 |
21 Dec 2022 | JPY | 1,250 | 1,265 | 1,235 | 1,250 | 1,250 | +15 (+1.21%) | 148,000 |
20 Dec 2022 | JPY | 1,300 | 1,300 | 1,220 | 1,235 | 1,235 | -61 (-4.71%) | 401,500 |
19 Dec 2022 | JPY | 1,332 | 1,336 | 1,288 | 1,296 | 1,296 | -39 (-2.92%) | 231,600 |
16 Dec 2022 | JPY | 1,359 | 1,364 | 1,333 | 1,335 | 1,335 | -32 (-2.34%) | 189,300 |
15 Dec 2022 | JPY | 1,357 | 1,374 | 1,342 | 1,367 | 1,367 | +9 (+0.66%) | 137,700 |
14 Dec 2022 | JPY | 1,399 | 1,414 | 1,358 | 1,358 | 1,358 | -39 (-2.79%) | 261,900 |
13 Dec 2022 | JPY | 1,417 | 1,421 | 1,385 | 1,397 | 1,397 | +4 (+0.29%) | 236,700 |
12 Dec 2022 | JPY | 1,375 | 1,414 | 1,371 | 1,393 | 1,393 | +6 (+0.43%) | 210,100 |
9 Dec 2022 | JPY | 1,354 | 1,396 | 1,339 | 1,387 | 1,387 | +41 (+3.05%) | 254,500 |
8 Dec 2022 | JPY | 1,359 | 1,359 | 1,334 | 1,346 | 1,346 | -9 (-0.66%) | 116,800 |
7 Dec 2022 | JPY | 1,327 | 1,355 | 1,312 | 1,355 | 1,355 | +18 (+1.35%) | 247,700 |