Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2023 | JPY | 1,466 | 1,470.5 | 1,456 | 1,459 | 1,459 | -26 (-1.75%) | 1,635,700 |
13 Jan 2023 | JPY | 1,494 | 1,506.5 | 1,482 | 1,485 | 1,485 | -20.5 (-1.36%) | 1,798,800 |
12 Jan 2023 | JPY | 1,507.5 | 1,519 | 1,504 | 1,505.5 | 1,505.5 | +3.5 (+0.23%) | 1,229,000 |
11 Jan 2023 | JPY | 1,492.5 | 1,508 | 1,491 | 1,502 | 1,502 | +20.5 (+1.38%) | 1,611,600 |
10 Jan 2023 | JPY | 1,480.5 | 1,498 | 1,478.5 | 1,481.5 | 1,481.5 | +2.5 (+0.17%) | 2,180,900 |
6 Jan 2023 | JPY | 1,466 | 1,491.5 | 1,465 | 1,479 | 1,479 | +11 (+0.75%) | 1,626,700 |
5 Jan 2023 | JPY | 1,470 | 1,478.5 | 1,461 | 1,468 | 1,468 | -1.5 (-0.10%) | 1,598,500 |
4 Jan 2023 | JPY | 1,485 | 1,485.5 | 1,465 | 1,469.5 | 1,469.5 | -35 (-2.33%) | 1,781,300 |
30 Dec 2022 | JPY | 1,496 | 1,513 | 1,496 | 1,504.5 | 1,504.5 | +5 (+0.33%) | 1,075,700 |
29 Dec 2022 | JPY | 1,490.5 | 1,501.5 | 1,478 | 1,499.5 | 1,499.5 | -7 (-0.46%) | 1,317,700 |
28 Dec 2022 | JPY | 1,512.5 | 1,513.5 | 1,498.5 | 1,506.5 | 1,506.5 | -5 (-0.33%) | 1,324,900 |
27 Dec 2022 | JPY | 1,523 | 1,528.5 | 1,507 | 1,511.5 | 1,511.5 | -6 (-0.40%) | 902,900 |
26 Dec 2022 | JPY | 1,502.5 | 1,522.5 | 1,502.5 | 1,517.5 | 1,517.5 | +22 (+1.47%) | 1,005,800 |
23 Dec 2022 | JPY | 1,500 | 1,502 | 1,491 | 1,495.5 | 1,495.5 | -23.5 (-1.55%) | 1,995,800 |
22 Dec 2022 | JPY | 1,521 | 1,524.5 | 1,511.5 | 1,519 | 1,519 | +15.5 (+1.03%) | 1,246,500 |
21 Dec 2022 | JPY | 1,523 | 1,526 | 1,494 | 1,503.5 | 1,503.5 | -34 (-2.21%) | 2,494,200 |
20 Dec 2022 | JPY | 1,574 | 1,581.5 | 1,512 | 1,537.5 | 1,537.5 | -28 (-1.79%) | 2,001,600 |
19 Dec 2022 | JPY | 1,555 | 1,575.5 | 1,555 | 1,565.5 | 1,565.5 | -3 (-0.19%) | 1,678,000 |
16 Dec 2022 | JPY | 1,577 | 1,583.5 | 1,566 | 1,568.5 | 1,568.5 | -24.5 (-1.54%) | 2,394,600 |
15 Dec 2022 | JPY | 1,576 | 1,597.5 | 1,576 | 1,593 | 1,593 | +0.5 (+0.03%) | 1,143,500 |
14 Dec 2022 | JPY | 1,572.5 | 1,594.5 | 1,570.5 | 1,592.5 | 1,592.5 | +7 (+0.44%) | 1,454,900 |
13 Dec 2022 | JPY | 1,589.5 | 1,597.5 | 1,585.5 | 1,585.5 | 1,585.5 | +5.5 (+0.35%) | 1,102,300 |
12 Dec 2022 | JPY | 1,562 | 1,582.5 | 1,562 | 1,580 | 1,580 | +14 (+0.89%) | 1,815,300 |
9 Dec 2022 | JPY | 1,569.5 | 1,585 | 1,561.5 | 1,566 | 1,566 | +6 (+0.38%) | 3,134,500 |
8 Dec 2022 | JPY | 1,558.5 | 1,563 | 1,551 | 1,560 | 1,560 | -6 (-0.38%) | 1,774,700 |
7 Dec 2022 | JPY | 1,543 | 1,576.5 | 1,535 | 1,566 | 1,566 | +22 (+1.42%) | 2,369,600 |
6 Dec 2022 | JPY | 1,533 | 1,549 | 1,532 | 1,544 | 1,544 | +7.5 (+0.49%) | 1,379,900 |
5 Dec 2022 | JPY | 1,555 | 1,558.5 | 1,531.5 | 1,536.5 | 1,536.5 | -22 (-1.41%) | 1,678,300 |
2 Dec 2022 | JPY | 1,573 | 1,576 | 1,549 | 1,558.5 | 1,558.5 | -33.5 (-2.10%) | 2,281,900 |
1 Dec 2022 | JPY | 1,606 | 1,613 | 1,592 | 1,592 | 1,592 | -8.5 (-0.53%) | 2,161,200 |