Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | JPY | 1,600 | 1,631 | 1,595 | 1,625 | 1,625 | +18 (+1.12%) | 677,300 |
4 Jan 2023 | JPY | 1,615 | 1,617 | 1,580 | 1,607 | 1,607 | -12 (-0.74%) | 442,600 |
30 Dec 2022 | JPY | 1,643 | 1,649 | 1,615 | 1,619 | 1,619 | -12 (-0.74%) | 339,300 |
29 Dec 2022 | JPY | 1,613 | 1,632 | 1,605 | 1,631 | 1,631 | +12 (+0.74%) | 428,500 |
28 Dec 2022 | JPY | 1,597 | 1,619 | 1,585 | 1,619 | 1,619 | +13 (+0.81%) | 463,600 |
27 Dec 2022 | JPY | 1,613 | 1,620 | 1,591 | 1,606 | 1,606 | -5 (-0.31%) | 429,000 |
26 Dec 2022 | JPY | 1,613 | 1,617 | 1,601 | 1,611 | 1,611 | +1 (+0.06%) | 409,300 |
23 Dec 2022 | JPY | 1,624 | 1,624 | 1,602 | 1,610 | 1,610 | -14 (-0.86%) | 448,600 |
22 Dec 2022 | JPY | 1,640 | 1,642 | 1,624 | 1,624 | 1,624 | -13 (-0.79%) | 476,700 |
21 Dec 2022 | JPY | 1,670 | 1,678 | 1,629 | 1,637 | 1,637 | -28 (-1.68%) | 662,900 |
20 Dec 2022 | JPY | 1,741 | 1,748 | 1,653 | 1,665 | 1,665 | -85 (-4.86%) | 806,000 |
19 Dec 2022 | JPY | 1,768 | 1,776 | 1,738 | 1,750 | 1,750 | -35 (-1.96%) | 365,000 |
16 Dec 2022 | JPY | 1,774 | 1,800 | 1,766 | 1,785 | 1,785 | -1 (-0.06%) | 635,900 |
15 Dec 2022 | JPY | 1,833 | 1,833 | 1,784 | 1,786 | 1,786 | -51 (-2.78%) | 588,500 |
14 Dec 2022 | JPY | 1,802 | 1,842 | 1,799 | 1,837 | 1,837 | +63 (+3.55%) | 913,900 |
13 Dec 2022 | JPY | 1,784 | 1,793 | 1,774 | 1,774 | 1,774 | +10 (+0.57%) | 531,400 |
12 Dec 2022 | JPY | 1,746 | 1,770 | 1,746 | 1,764 | 1,764 | +12 (+0.68%) | 384,600 |
9 Dec 2022 | JPY | 1,759 | 1,774 | 1,747 | 1,752 | 1,752 | -9 (-0.51%) | 626,700 |
8 Dec 2022 | JPY | 1,766 | 1,774 | 1,729 | 1,761 | 1,761 | +12 (+0.69%) | 541,300 |
7 Dec 2022 | JPY | 1,759 | 1,770 | 1,748 | 1,749 | 1,749 | -17 (-0.96%) | 440,600 |
6 Dec 2022 | JPY | 1,783 | 1,783 | 1,760 | 1,766 | 1,766 | -29 (-1.62%) | 649,300 |
5 Dec 2022 | JPY | 1,828 | 1,832 | 1,783 | 1,795 | 1,795 | -12 (-0.66%) | 603,900 |
2 Dec 2022 | JPY | 1,859 | 1,861 | 1,803 | 1,807 | 1,807 | -73 (-3.88%) | 639,200 |
1 Dec 2022 | JPY | 1,888 | 1,902 | 1,864 | 1,880 | 1,880 | +3 (+0.16%) | 555,900 |
30 Nov 2022 | JPY | 1,882 | 1,889 | 1,873 | 1,877 | 1,877 | -20 (-1.05%) | 644,900 |
29 Nov 2022 | JPY | 1,901 | 1,904 | 1,875 | 1,897 | 1,897 | -25 (-1.30%) | 475,300 |
28 Nov 2022 | JPY | 1,948 | 1,948 | 1,918 | 1,922 | 1,922 | -7 (-0.36%) | 472,000 |
25 Nov 2022 | JPY | 1,940 | 1,954 | 1,921 | 1,929 | 1,929 | -11 (-0.57%) | 398,500 |
24 Nov 2022 | JPY | 1,928 | 1,956 | 1,918 | 1,940 | 1,940 | +48 (+2.54%) | 555,000 |
22 Nov 2022 | JPY | 1,880 | 1,909 | 1,880 | 1,892 | 1,892 | +14 (+0.75%) | 556,700 |