Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | JPY | 1,760 | 1,760 | 1,655 | 1,712.5 | 1,712.5 | +10 (+0.59%) | 221,200 |
4 Jan 2023 | JPY | 1,817.5 | 1,825 | 1,697.5 | 1,702.5 | 1,702.5 | -115 (-6.33%) | 210,800 |
30 Dec 2022 | JPY | 1,872.5 | 1,930 | 1,810 | 1,817.5 | 1,817.5 | -32.5 (-1.76%) | 177,800 |
29 Dec 2022 | JPY | 1,817.5 | 1,917.5 | 1,795 | 1,850 | 1,850 | +55 (+3.06%) | 243,600 |
28 Dec 2022 | JPY | 1,845 | 1,867.5 | 1,775 | 1,795 | 1,795 | -60 (-3.23%) | 250,400 |
27 Dec 2022 | JPY | 1,772.5 | 1,940 | 1,772.5 | 1,855 | 1,855 | +92.5 (+5.25%) | 353,200 |
26 Dec 2022 | JPY | 1,772.5 | 1,792.5 | 1,682.5 | 1,762.5 | 1,762.5 | +25 (+1.44%) | 240,400 |
23 Dec 2022 | JPY | 1,750 | 1,765 | 1,680 | 1,737.5 | 1,737.5 | -7.5 (-0.43%) | 190,600 |
22 Dec 2022 | JPY | 1,810 | 1,840 | 1,737.5 | 1,745 | 1,745 | -30 (-1.69%) | 156,200 |
21 Dec 2022 | JPY | 1,775 | 1,802.5 | 1,735 | 1,775 | 1,775 | -7.5 (-0.42%) | 269,800 |
20 Dec 2022 | JPY | 1,920 | 1,920 | 1,755 | 1,782.5 | 1,782.5 | -137.5 (-7.16%) | 388,000 |
19 Dec 2022 | JPY | 2,022.5 | 2,050 | 1,910 | 1,920 | 1,920 | -120 (-5.88%) | 271,200 |
16 Dec 2022 | JPY | 2,075 | 2,120 | 2,025 | 2,040 | 2,040 | -70 (-3.32%) | 189,200 |
15 Dec 2022 | JPY | 2,035 | 2,120 | 2,035 | 2,110 | 2,110 | +62.5 (+3.05%) | 126,400 |
14 Dec 2022 | JPY | 2,015 | 2,052.5 | 2,002.5 | 2,047.5 | 2,047.5 | +20 (+0.99%) | 97,600 |
13 Dec 2022 | JPY | 2,100 | 2,125 | 2,010 | 2,027.5 | 2,027.5 | -77.5 (-3.68%) | 217,600 |
12 Dec 2022 | JPY | 2,047.5 | 2,122.5 | 2,040 | 2,105 | 2,105 | +22.5 (+1.08%) | 140,400 |
9 Dec 2022 | JPY | 2,087.5 | 2,167.5 | 2,072.5 | 2,082.5 | 2,082.5 | +32.5 (+1.59%) | 216,600 |
8 Dec 2022 | JPY | 2,052.5 | 2,075 | 1,992.5 | 2,050 | 2,050 | 0.0 (0.0%) | 174,000 |
7 Dec 2022 | JPY | 2,025 | 2,075 | 1,965 | 2,050 | 2,050 | -10 (-0.49%) | 266,600 |
6 Dec 2022 | JPY | 2,112.5 | 2,112.5 | 1,992.5 | 2,060 | 2,060 | -87.5 (-4.07%) | 461,000 |
5 Dec 2022 | JPY | 2,260 | 2,282.5 | 2,107.5 | 2,147.5 | 2,147.5 | -122.5 (-5.40%) | 369,800 |
2 Dec 2022 | JPY | 2,237.5 | 2,297.5 | 2,177.5 | 2,270 | 2,270 | +10 (+0.44%) | 303,600 |
1 Dec 2022 | JPY | 2,350 | 2,380 | 2,227.5 | 2,260 | 2,260 | -55 (-2.38%) | 506,600 |
30 Nov 2022 | JPY | 2,262.5 | 2,355 | 2,202.5 | 2,315 | 2,315 | +50 (+2.21%) | 491,000 |
29 Nov 2022 | JPY | 2,335 | 2,450 | 2,242.5 | 2,265 | 2,265 | -35 (-1.52%) | 771,800 |
28 Nov 2022 | JPY | 2,340 | 2,340 | 2,242.5 | 2,300 | 2,300 | -55 (-2.34%) | 424,200 |
25 Nov 2022 | JPY | 2,425 | 2,430 | 2,245 | 2,355 | 2,355 | +55 (+2.39%) | 809,000 |
24 Nov 2022 | JPY | 2,132.5 | 2,385 | 2,117.5 | 2,300 | 2,300 | +225 (+10.84%) | 1,124,000 |
22 Nov 2022 | JPY | 2,225 | 2,362.5 | 2,017.5 | 2,075 | 2,075 | -82.5 (-3.82%) | 1,630,600 |