Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | JPY | 2,625 | 2,654 | 2,585 | 2,598 | 2,598 | -33 (-1.25%) | 53,700 |
4 Jan 2023 | JPY | 2,670 | 2,677 | 2,631 | 2,631 | 2,631 | -44 (-1.64%) | 45,300 |
30 Dec 2022 | JPY | 2,675 | 2,694 | 2,665 | 2,675 | 2,675 | +27 (+1.02%) | 41,800 |
29 Dec 2022 | JPY | 2,577 | 2,649 | 2,577 | 2,648 | 2,648 | +49 (+1.89%) | 30,900 |
28 Dec 2022 | JPY | 2,585 | 2,608 | 2,570 | 2,599 | 2,599 | +1 (+0.04%) | 33,000 |
27 Dec 2022 | JPY | 2,581 | 2,626 | 2,581 | 2,598 | 2,598 | +22 (+0.85%) | 36,100 |
26 Dec 2022 | JPY | 2,572 | 2,591 | 2,562 | 2,576 | 2,576 | -9 (-0.35%) | 38,700 |
23 Dec 2022 | JPY | 2,575 | 2,587 | 2,561 | 2,585 | 2,585 | -27 (-1.03%) | 38,400 |
22 Dec 2022 | JPY | 2,596 | 2,643 | 2,577 | 2,612 | 2,612 | +24 (+0.93%) | 65,800 |
21 Dec 2022 | JPY | 2,604 | 2,632 | 2,582 | 2,588 | 2,588 | -38 (-1.45%) | 68,800 |
20 Dec 2022 | JPY | 2,715 | 2,715 | 2,588 | 2,626 | 2,626 | -97 (-3.56%) | 141,200 |
19 Dec 2022 | JPY | 2,671 | 2,730 | 2,667 | 2,723 | 2,723 | +32 (+1.19%) | 53,900 |
16 Dec 2022 | JPY | 2,689 | 2,715 | 2,681 | 2,691 | 2,691 | -31 (-1.14%) | 55,200 |
15 Dec 2022 | JPY | 2,721 | 2,735 | 2,712 | 2,722 | 2,722 | -8 (-0.29%) | 31,600 |
14 Dec 2022 | JPY | 2,730 | 2,744 | 2,720 | 2,730 | 2,730 | +7 (+0.26%) | 27,400 |
13 Dec 2022 | JPY | 2,731 | 2,739 | 2,716 | 2,723 | 2,723 | -8 (-0.29%) | 31,700 |
12 Dec 2022 | JPY | 2,735 | 2,758 | 2,708 | 2,731 | 2,731 | -26 (-0.94%) | 51,600 |
9 Dec 2022 | JPY | 2,739 | 2,762 | 2,730 | 2,757 | 2,757 | +42 (+1.55%) | 49,500 |
8 Dec 2022 | JPY | 2,730 | 2,737 | 2,711 | 2,715 | 2,715 | -15 (-0.55%) | 50,500 |
7 Dec 2022 | JPY | 2,725 | 2,746 | 2,697 | 2,730 | 2,730 | -9 (-0.33%) | 145,200 |
6 Dec 2022 | JPY | 2,736 | 2,769 | 2,712 | 2,739 | 2,739 | -23 (-0.83%) | 61,000 |
5 Dec 2022 | JPY | 2,769 | 2,781 | 2,725 | 2,762 | 2,762 | -7 (-0.25%) | 63,400 |
2 Dec 2022 | JPY | 2,855 | 2,855 | 2,762 | 2,769 | 2,769 | -94 (-3.28%) | 188,900 |
1 Dec 2022 | JPY | 2,900 | 2,911 | 2,860 | 2,863 | 2,863 | -3 (-0.10%) | 51,000 |
30 Nov 2022 | JPY | 2,856 | 2,879 | 2,844 | 2,866 | 2,866 | -5 (-0.17%) | 42,200 |
29 Nov 2022 | JPY | 2,850 | 2,882 | 2,843 | 2,871 | 2,871 | +1 (+0.03%) | 40,600 |
28 Nov 2022 | JPY | 2,880 | 2,881 | 2,848 | 2,870 | 2,870 | -15 (-0.52%) | 66,400 |
25 Nov 2022 | JPY | 2,900 | 2,905 | 2,867 | 2,885 | 2,885 | 0.0 (0.0%) | 75,500 |
24 Nov 2022 | JPY | 2,850 | 2,888 | 2,842 | 2,885 | 2,885 | +59 (+2.09%) | 72,100 |
22 Nov 2022 | JPY | 2,826 | 2,840 | 2,816 | 2,826 | 2,826 | +3 (+0.11%) | 42,800 |