Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | JPY | 1,284 | 1,353 | 1,282 | 1,327 | 1,327 | +59 (+4.65%) | 106,400 |
19 Jan 2023 | JPY | 1,246 | 1,285 | 1,226 | 1,268 | 1,268 | +7 (+0.56%) | 43,800 |
18 Jan 2023 | JPY | 1,294 | 1,300 | 1,236 | 1,261 | 1,261 | -29 (-2.25%) | 85,800 |
17 Jan 2023 | JPY | 1,293 | 1,300 | 1,266 | 1,290 | 1,290 | +14 (+1.10%) | 31,600 |
16 Jan 2023 | JPY | 1,299 | 1,311 | 1,266 | 1,276 | 1,276 | -18 (-1.39%) | 50,000 |
13 Jan 2023 | JPY | 1,297 | 1,363 | 1,288 | 1,294 | 1,294 | -3 (-0.23%) | 79,800 |
12 Jan 2023 | JPY | 1,373 | 1,373 | 1,289 | 1,297 | 1,297 | -58 (-4.28%) | 76,400 |
11 Jan 2023 | JPY | 1,358 | 1,376 | 1,330 | 1,355 | 1,355 | +20 (+1.50%) | 73,400 |
10 Jan 2023 | JPY | 1,251 | 1,340 | 1,231 | 1,335 | 1,335 | +114 (+9.34%) | 131,800 |
6 Jan 2023 | JPY | 1,201 | 1,226 | 1,175 | 1,221 | 1,221 | +34 (+2.86%) | 54,800 |
5 Jan 2023 | JPY | 1,186 | 1,211 | 1,162 | 1,187 | 1,187 | +24 (+2.06%) | 102,000 |
4 Jan 2023 | JPY | 1,253 | 1,255 | 1,156 | 1,163 | 1,163 | -105 (-8.28%) | 184,900 |
30 Dec 2022 | JPY | 1,270 | 1,288 | 1,209 | 1,268 | 1,268 | +8 (+0.63%) | 231,000 |
29 Dec 2022 | JPY | 1,201 | 1,278 | 1,192 | 1,260 | 1,260 | +45 (+3.70%) | 185,200 |
28 Dec 2022 | JPY | 1,271 | 1,298 | 1,209 | 1,215 | 1,215 | -84 (-6.47%) | 141,900 |
27 Dec 2022 | JPY | 1,270 | 1,356 | 1,270 | 1,299 | 1,299 | +41 (+3.26%) | 102,200 |
26 Dec 2022 | JPY | 1,280 | 1,284 | 1,223 | 1,258 | 1,258 | -8 (-0.63%) | 78,400 |
23 Dec 2022 | JPY | 1,404 | 1,404 | 1,258 | 1,266 | 1,266 | -164 (-11.47%) | 153,600 |
22 Dec 2022 | JPY | 1,458 | 1,464 | 1,414 | 1,430 | 1,430 | -15 (-1.04%) | 46,200 |
21 Dec 2022 | JPY | 1,462 | 1,489 | 1,414 | 1,445 | 1,445 | -15 (-1.03%) | 42,400 |
20 Dec 2022 | JPY | 1,600 | 1,630 | 1,442 | 1,460 | 1,460 | -105 (-6.71%) | 127,200 |
19 Dec 2022 | JPY | 1,499 | 1,591 | 1,487 | 1,565 | 1,565 | +68 (+4.54%) | 49,200 |
16 Dec 2022 | JPY | 1,504 | 1,505 | 1,465 | 1,497 | 1,497 | -8 (-0.53%) | 49,000 |
15 Dec 2022 | JPY | 1,520 | 1,574 | 1,491 | 1,505 | 1,505 | -12 (-0.79%) | 37,300 |
14 Dec 2022 | JPY | 1,543 | 1,550 | 1,514 | 1,517 | 1,517 | -26 (-1.69%) | 22,000 |
13 Dec 2022 | JPY | 1,566 | 1,589 | 1,519 | 1,543 | 1,543 | -24 (-1.53%) | 50,600 |
12 Dec 2022 | JPY | 1,620 | 1,624 | 1,555 | 1,567 | 1,567 | -61 (-3.75%) | 47,400 |
9 Dec 2022 | JPY | 1,697 | 1,700 | 1,606 | 1,628 | 1,628 | -10 (-0.61%) | 109,800 |
8 Dec 2022 | JPY | 1,535 | 1,676 | 1,512 | 1,638 | 1,638 | +122 (+8.05%) | 205,700 |
7 Dec 2022 | JPY | 1,532 | 1,613 | 1,488 | 1,516 | 1,516 | 0.0 (0.0%) | 139,200 |