Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2023 | JPY | 1,012 | 1,016 | 1,006.5 | 1,010.5 | 1,010.5 | -2 (-0.20%) | 535,200 |
16 Jan 2023 | JPY | 1,002 | 1,020.5 | 1,001 | 1,012.5 | 1,012.5 | +1.5 (+0.15%) | 626,600 |
13 Jan 2023 | JPY | 1,024 | 1,029 | 1,009.5 | 1,011 | 1,011 | -14 (-1.37%) | 737,200 |
12 Jan 2023 | JPY | 1,024.5 | 1,034 | 1,018.5 | 1,025 | 1,025 | +16.5 (+1.64%) | 1,104,600 |
11 Jan 2023 | JPY | 1,005.5 | 1,013 | 997.5 | 1,008.5 | 1,008.5 | -1 (-0.10%) | 1,056,400 |
10 Jan 2023 | JPY | 1,021 | 1,024.5 | 1,006.5 | 1,009.5 | 1,009.5 | -11.5 (-1.13%) | 883,200 |
6 Jan 2023 | JPY | 1,030 | 1,032 | 1,019 | 1,021 | 1,021 | -10 (-0.97%) | 999,200 |
5 Jan 2023 | JPY | 1,030.5 | 1,040 | 1,026.5 | 1,031 | 1,031 | -3.5 (-0.34%) | 815,600 |
4 Jan 2023 | JPY | 1,045 | 1,047 | 1,024 | 1,034.5 | 1,034.5 | -13 (-1.24%) | 1,203,400 |
30 Dec 2022 | JPY | 1,060 | 1,067.5 | 1,047 | 1,047.5 | 1,047.5 | -16 (-1.50%) | 797,800 |
29 Dec 2022 | JPY | 1,062.5 | 1,066.5 | 1,053 | 1,063.5 | 1,063.5 | -6.5 (-0.61%) | 567,400 |
28 Dec 2022 | JPY | 1,072 | 1,077.5 | 1,066.5 | 1,070 | 1,070 | -2 (-0.19%) | 536,800 |
27 Dec 2022 | JPY | 1,071 | 1,076 | 1,068.5 | 1,072 | 1,072 | +6 (+0.56%) | 288,000 |
26 Dec 2022 | JPY | 1,064.5 | 1,068 | 1,054 | 1,066 | 1,066 | +2.5 (+0.24%) | 305,000 |
23 Dec 2022 | JPY | 1,065.5 | 1,069 | 1,059.5 | 1,063.5 | 1,063.5 | -11 (-1.02%) | 659,800 |
22 Dec 2022 | JPY | 1,065.5 | 1,075.5 | 1,053 | 1,074.5 | 1,074.5 | +17 (+1.61%) | 823,800 |
21 Dec 2022 | JPY | 1,065 | 1,069 | 1,054.5 | 1,057.5 | 1,057.5 | -16.5 (-1.54%) | 1,060,000 |
20 Dec 2022 | JPY | 1,096 | 1,101.5 | 1,064 | 1,074 | 1,074 | -25.5 (-2.32%) | 1,160,000 |
19 Dec 2022 | JPY | 1,095.5 | 1,104.5 | 1,092.5 | 1,099.5 | 1,099.5 | -6.5 (-0.59%) | 669,800 |
16 Dec 2022 | JPY | 1,117 | 1,121.5 | 1,100.5 | 1,106 | 1,106 | -10 (-0.90%) | 1,621,200 |
15 Dec 2022 | JPY | 1,116.5 | 1,122 | 1,111 | 1,116 | 1,116 | -5.5 (-0.49%) | 1,028,800 |
14 Dec 2022 | JPY | 1,121 | 1,128 | 1,108 | 1,121.5 | 1,121.5 | +9.5 (+0.85%) | 1,254,200 |
13 Dec 2022 | JPY | 1,093 | 1,116 | 1,093 | 1,112 | 1,112 | +22.5 (+2.07%) | 1,364,600 |
12 Dec 2022 | JPY | 1,092 | 1,099.5 | 1,088 | 1,089.5 | 1,089.5 | -3.5 (-0.32%) | 804,600 |
9 Dec 2022 | JPY | 1,072.5 | 1,097.5 | 1,072.5 | 1,093 | 1,093 | +13.5 (+1.25%) | 1,232,200 |
8 Dec 2022 | JPY | 1,086.5 | 1,086.5 | 1,071 | 1,079.5 | 1,079.5 | -3 (-0.28%) | 962,200 |
7 Dec 2022 | JPY | 1,076.5 | 1,092 | 1,076.5 | 1,082.5 | 1,082.5 | +1.5 (+0.14%) | 1,246,000 |
6 Dec 2022 | JPY | 1,070.5 | 1,086 | 1,064 | 1,081 | 1,081 | +11 (+1.03%) | 1,693,000 |
5 Dec 2022 | JPY | 1,071 | 1,077 | 1,061.5 | 1,070 | 1,070 | -1 (-0.09%) | 1,307,400 |
2 Dec 2022 | JPY | 1,094 | 1,094 | 1,055.5 | 1,071 | 1,071 | -38.5 (-3.47%) | 1,957,200 |