Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2023 | JPY | 1,620.75 | 1,646.25 | 1,620 | 1,637.25 | 1,637.25 | +16 (+0.99%) | 5,480,800 |
5 Jan 2023 | JPY | 1,620.5 | 1,627.75 | 1,612.5 | 1,621.25 | 1,621.25 | +10 (+0.62%) | 4,355,600 |
4 Jan 2023 | JPY | 1,617.5 | 1,620 | 1,597.25 | 1,611.25 | 1,611.25 | -22.75 (-1.39%) | 5,392,000 |
30 Dec 2022 | JPY | 1,651.75 | 1,665 | 1,629.5 | 1,634 | 1,634 | -9 (-0.55%) | 5,396,800 |
29 Dec 2022 | JPY | 1,628.75 | 1,643 | 1,621.5 | 1,643 | 1,643 | -9.5 (-0.57%) | 6,182,800 |
28 Dec 2022 | JPY | 1,655 | 1,656.5 | 1,641.25 | 1,652.5 | 1,652.5 | -12.25 (-0.74%) | 6,429,200 |
27 Dec 2022 | JPY | 1,688 | 1,694.75 | 1,661.5 | 1,664.75 | 1,664.75 | -12.5 (-0.75%) | 3,707,200 |
26 Dec 2022 | JPY | 1,674 | 1,681 | 1,670 | 1,677.25 | 1,677.25 | +13.75 (+0.83%) | 3,126,800 |
23 Dec 2022 | JPY | 1,665.75 | 1,670 | 1,650.25 | 1,663.5 | 1,663.5 | -19.25 (-1.14%) | 5,791,200 |
22 Dec 2022 | JPY | 1,693.25 | 1,702 | 1,682.75 | 1,682.75 | 1,682.75 | +9.75 (+0.58%) | 6,111,600 |
21 Dec 2022 | JPY | 1,706 | 1,708.75 | 1,670.25 | 1,673 | 1,673 | -53.25 (-3.08%) | 9,638,000 |
20 Dec 2022 | JPY | 1,760.25 | 1,763.75 | 1,714 | 1,726.25 | 1,726.25 | -25.25 (-1.44%) | 10,152,800 |
19 Dec 2022 | JPY | 1,757.5 | 1,765.75 | 1,748.75 | 1,751.5 | 1,751.5 | -37 (-2.07%) | 7,163,200 |
16 Dec 2022 | JPY | 1,797.5 | 1,804.5 | 1,778.75 | 1,788.5 | 1,788.5 | -39.5 (-2.16%) | 8,817,200 |
15 Dec 2022 | JPY | 1,823.25 | 1,841 | 1,818 | 1,828 | 1,828 | -9 (-0.49%) | 4,212,000 |
14 Dec 2022 | JPY | 1,822 | 1,837 | 1,816.25 | 1,837 | 1,837 | +14 (+0.77%) | 5,864,000 |
13 Dec 2022 | JPY | 1,827.5 | 1,845 | 1,821 | 1,823 | 1,823 | +9.25 (+0.51%) | 5,218,400 |
12 Dec 2022 | JPY | 1,812 | 1,822 | 1,804.5 | 1,813.75 | 1,813.75 | +7.25 (+0.40%) | 3,956,800 |
9 Dec 2022 | JPY | 1,803.75 | 1,821.75 | 1,800 | 1,806.5 | 1,806.5 | +21.75 (+1.22%) | 6,949,600 |
8 Dec 2022 | JPY | 1,787.5 | 1,791.25 | 1,771 | 1,784.75 | 1,784.75 | -17.75 (-0.98%) | 7,186,000 |
7 Dec 2022 | JPY | 1,800.5 | 1,815.5 | 1,796.5 | 1,802.5 | 1,802.5 | -11 (-0.61%) | 5,979,600 |
6 Dec 2022 | JPY | 1,800.25 | 1,823.75 | 1,791 | 1,813.5 | 1,813.5 | -7.25 (-0.40%) | 6,584,400 |
5 Dec 2022 | JPY | 1,850.25 | 1,851.25 | 1,820.25 | 1,820.75 | 1,820.75 | -38 (-2.04%) | 7,509,600 |
2 Dec 2022 | JPY | 1,860.75 | 1,862 | 1,834.25 | 1,858.75 | 1,858.75 | -21.75 (-1.16%) | 6,932,400 |
1 Dec 2022 | JPY | 1,900 | 1,902.25 | 1,873.25 | 1,880.5 | 1,880.5 | +2 (+0.11%) | 5,592,000 |
30 Nov 2022 | JPY | 1,885.75 | 1,885.75 | 1,863.5 | 1,878.5 | 1,878.5 | -12 (-0.63%) | 7,065,600 |
29 Nov 2022 | JPY | 1,910 | 1,910 | 1,890.25 | 1,890.5 | 1,890.5 | -30.5 (-1.59%) | 4,542,800 |
28 Nov 2022 | JPY | 1,923.5 | 1,929.5 | 1,913.75 | 1,921 | 1,921 | -4.25 (-0.22%) | 3,514,400 |
25 Nov 2022 | JPY | 1,937 | 1,937 | 1,920.25 | 1,925.25 | 1,925.25 | -11.75 (-0.61%) | 3,169,200 |
24 Nov 2022 | JPY | 1,952.5 | 1,954.25 | 1,936 | 1,937 | 1,937 | +9.5 (+0.49%) | 5,189,600 |