Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2023 | JPY | 1,970 | 1,972 | 1,948 | 1,952 | 1,952 | -48 (-2.40%) | 385,500 |
13 Jan 2023 | JPY | 2,010 | 2,019 | 1,987 | 2,000 | 2,000 | -18 (-0.89%) | 444,800 |
12 Jan 2023 | JPY | 2,016 | 2,029 | 2,014 | 2,018 | 2,018 | -2 (-0.10%) | 329,000 |
11 Jan 2023 | JPY | 2,005 | 2,024 | 1,994 | 2,020 | 2,020 | +15 (+0.75%) | 380,300 |
10 Jan 2023 | JPY | 2,024 | 2,041 | 2,004 | 2,005 | 2,005 | -27 (-1.33%) | 424,600 |
6 Jan 2023 | JPY | 2,020 | 2,049 | 2,015 | 2,032 | 2,032 | +16 (+0.79%) | 289,400 |
5 Jan 2023 | JPY | 2,020 | 2,034 | 2,004 | 2,016 | 2,016 | -3 (-0.15%) | 339,100 |
4 Jan 2023 | JPY | 2,025 | 2,040 | 1,995 | 2,019 | 2,019 | -39 (-1.90%) | 412,700 |
30 Dec 2022 | JPY | 2,061 | 2,080 | 2,052 | 2,058 | 2,058 | -1 (-0.05%) | 358,600 |
29 Dec 2022 | JPY | 2,064 | 2,074 | 2,044 | 2,059 | 2,059 | -62 (-2.92%) | 369,200 |
28 Dec 2022 | JPY | 2,125 | 2,134 | 2,102 | 2,121 | 2,121 | -7 (-0.33%) | 285,400 |
27 Dec 2022 | JPY | 2,142 | 2,145 | 2,113 | 2,128 | 2,128 | -2 (-0.09%) | 268,700 |
26 Dec 2022 | JPY | 2,108 | 2,131 | 2,104 | 2,130 | 2,130 | +31 (+1.48%) | 248,900 |
23 Dec 2022 | JPY | 2,104 | 2,117 | 2,085 | 2,099 | 2,099 | -23 (-1.08%) | 353,900 |
22 Dec 2022 | JPY | 2,136 | 2,139 | 2,113 | 2,122 | 2,122 | +19 (+0.90%) | 321,300 |
21 Dec 2022 | JPY | 2,109 | 2,126 | 2,071 | 2,103 | 2,103 | -11 (-0.52%) | 444,900 |
20 Dec 2022 | JPY | 2,168 | 2,178 | 2,107 | 2,114 | 2,114 | -36 (-1.67%) | 549,400 |
19 Dec 2022 | JPY | 2,157 | 2,165 | 2,126 | 2,150 | 2,150 | -17 (-0.78%) | 392,400 |
16 Dec 2022 | JPY | 2,164 | 2,198 | 2,157 | 2,167 | 2,167 | -3 (-0.14%) | 698,100 |
15 Dec 2022 | JPY | 2,146 | 2,179 | 2,140 | 2,170 | 2,170 | +14 (+0.65%) | 329,200 |
14 Dec 2022 | JPY | 2,140 | 2,162 | 2,127 | 2,156 | 2,156 | +4 (+0.19%) | 716,300 |
13 Dec 2022 | JPY | 2,204 | 2,212 | 2,151 | 2,152 | 2,152 | -68 (-3.06%) | 843,100 |
12 Dec 2022 | JPY | 2,210 | 2,220 | 2,197 | 2,220 | 2,220 | -7 (-0.31%) | 473,400 |
9 Dec 2022 | JPY | 2,237 | 2,259 | 2,226 | 2,227 | 2,227 | -9 (-0.40%) | 480,600 |
8 Dec 2022 | JPY | 2,206 | 2,240 | 2,206 | 2,236 | 2,236 | +2 (+0.09%) | 410,200 |
7 Dec 2022 | JPY | 2,238 | 2,253 | 2,230 | 2,234 | 2,234 | -4 (-0.18%) | 333,000 |
6 Dec 2022 | JPY | 2,225 | 2,259 | 2,223 | 2,238 | 2,238 | +22 (+0.99%) | 521,800 |
5 Dec 2022 | JPY | 2,234 | 2,259 | 2,199 | 2,216 | 2,216 | -20 (-0.89%) | 560,400 |
2 Dec 2022 | JPY | 2,211 | 2,238 | 2,187 | 2,236 | 2,236 | -7 (-0.31%) | 663,100 |
1 Dec 2022 | JPY | 2,272 | 2,274 | 2,240 | 2,243 | 2,243 | -12 (-0.53%) | 624,800 |