Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2023 | JPY | 1,372.5 | 1,407.5 | 1,370 | 1,400 | 1,400 | +25 (+1.82%) | 112,400 |
17 Jan 2023 | JPY | 1,395 | 1,420 | 1,365 | 1,375 | 1,375 | -22.5 (-1.61%) | 126,400 |
16 Jan 2023 | JPY | 1,420 | 1,420 | 1,387.5 | 1,397.5 | 1,397.5 | +20 (+1.45%) | 130,800 |
13 Jan 2023 | JPY | 1,345 | 1,395 | 1,345 | 1,377.5 | 1,377.5 | +25 (+1.85%) | 132,400 |
12 Jan 2023 | JPY | 1,362.5 | 1,370 | 1,345 | 1,352.5 | 1,352.5 | -7.5 (-0.55%) | 64,000 |
11 Jan 2023 | JPY | 1,345 | 1,360 | 1,325 | 1,360 | 1,360 | +15 (+1.12%) | 100,800 |
10 Jan 2023 | JPY | 1,357.5 | 1,380 | 1,337.5 | 1,345 | 1,345 | +17.5 (+1.32%) | 167,600 |
6 Jan 2023 | JPY | 1,292.5 | 1,342.5 | 1,280 | 1,327.5 | 1,327.5 | +42.5 (+3.31%) | 152,800 |
5 Jan 2023 | JPY | 1,290 | 1,292.5 | 1,267.5 | 1,285 | 1,285 | -2.5 (-0.19%) | 70,400 |
4 Jan 2023 | JPY | 1,265 | 1,300 | 1,250 | 1,287.5 | 1,287.5 | +22.5 (+1.78%) | 132,000 |
30 Dec 2022 | JPY | 1,246.25 | 1,272.5 | 1,246.25 | 1,265 | 1,265 | +22.5 (+1.81%) | 60,000 |
29 Dec 2022 | JPY | 1,225 | 1,243.75 | 1,223.75 | 1,242.5 | 1,242.5 | +12.5 (+1.02%) | 39,200 |
28 Dec 2022 | JPY | 1,235 | 1,236.25 | 1,228.75 | 1,230 | 1,230 | -5 (-0.40%) | 26,400 |
27 Dec 2022 | JPY | 1,227.5 | 1,243.75 | 1,226.25 | 1,235 | 1,235 | +5 (+0.41%) | 17,600 |
26 Dec 2022 | JPY | 1,223.75 | 1,241.25 | 1,223.75 | 1,230 | 1,230 | +6.25 (+0.51%) | 34,000 |
23 Dec 2022 | JPY | 1,221.25 | 1,232.5 | 1,212.5 | 1,223.75 | 1,223.75 | +1.25 (+0.10%) | 51,200 |
22 Dec 2022 | JPY | 1,217.5 | 1,222.5 | 1,203.75 | 1,222.5 | 1,222.5 | +33.75 (+2.84%) | 60,000 |
21 Dec 2022 | JPY | 1,208.75 | 1,212.5 | 1,182.5 | 1,188.75 | 1,188.75 | -20 (-1.65%) | 55,600 |
20 Dec 2022 | JPY | 1,237.5 | 1,250 | 1,206.25 | 1,208.75 | 1,208.75 | -28.75 (-2.32%) | 74,800 |
19 Dec 2022 | JPY | 1,228.75 | 1,252.5 | 1,228.75 | 1,237.5 | 1,237.5 | +15 (+1.23%) | 50,400 |
16 Dec 2022 | JPY | 1,245 | 1,247.5 | 1,222.5 | 1,222.5 | 1,222.5 | -20 (-1.61%) | 47,200 |
15 Dec 2022 | JPY | 1,231.25 | 1,245 | 1,231.25 | 1,242.5 | 1,242.5 | +11.25 (+0.91%) | 32,400 |
14 Dec 2022 | JPY | 1,208.75 | 1,231.25 | 1,203.75 | 1,231.25 | 1,231.25 | +22.5 (+1.86%) | 55,600 |
13 Dec 2022 | JPY | 1,231.25 | 1,231.25 | 1,208.75 | 1,208.75 | 1,208.75 | -8.75 (-0.72%) | 28,800 |
12 Dec 2022 | JPY | 1,212.5 | 1,232.5 | 1,212.5 | 1,217.5 | 1,217.5 | +13.75 (+1.14%) | 34,400 |
9 Dec 2022 | JPY | 1,200 | 1,213.75 | 1,200 | 1,203.75 | 1,203.75 | -6.25 (-0.52%) | 38,000 |
8 Dec 2022 | JPY | 1,218.75 | 1,220 | 1,196.25 | 1,210 | 1,210 | -10 (-0.82%) | 18,400 |
7 Dec 2022 | JPY | 1,207.5 | 1,221.25 | 1,202.5 | 1,220 | 1,220 | +18.75 (+1.56%) | 25,600 |
6 Dec 2022 | JPY | 1,203.75 | 1,218.75 | 1,201.25 | 1,201.25 | 1,201.25 | -20 (-1.64%) | 42,000 |
5 Dec 2022 | JPY | 1,211.25 | 1,232.5 | 1,211.25 | 1,221.25 | 1,221.25 | -1.25 (-0.10%) | 27,200 |