Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2023 | JPY | 1,888 | 1,920 | 1,867 | 1,912 | 1,912 | +16 (+0.84%) | 375,100 |
5 Jan 2023 | JPY | 1,930 | 1,930 | 1,886 | 1,896 | 1,896 | -46 (-2.37%) | 384,700 |
4 Jan 2023 | JPY | 2,003 | 2,013 | 1,942 | 1,942 | 1,942 | -88 (-4.33%) | 263,400 |
30 Dec 2022 | JPY | 2,051 | 2,064 | 2,023 | 2,030 | 2,030 | -19 (-0.93%) | 171,400 |
29 Dec 2022 | JPY | 2,017 | 2,050 | 2,002 | 2,049 | 2,049 | 0.0 (0.0%) | 280,200 |
28 Dec 2022 | JPY | 2,028 | 2,055 | 2,024 | 2,049 | 2,049 | -3 (-0.15%) | 180,300 |
27 Dec 2022 | JPY | 2,050 | 2,059 | 2,035 | 2,052 | 2,052 | +17 (+0.84%) | 165,600 |
26 Dec 2022 | JPY | 2,100 | 2,102 | 2,011 | 2,035 | 2,035 | -22 (-1.07%) | 189,200 |
23 Dec 2022 | JPY | 2,045 | 2,071 | 2,035 | 2,057 | 2,057 | -17 (-0.82%) | 156,500 |
22 Dec 2022 | JPY | 2,024 | 2,077 | 1,991 | 2,074 | 2,074 | +66 (+3.29%) | 283,000 |
21 Dec 2022 | JPY | 2,069 | 2,071 | 1,988 | 2,008 | 2,008 | -82 (-3.92%) | 408,500 |
20 Dec 2022 | JPY | 2,196 | 2,196 | 2,076 | 2,090 | 2,090 | -103 (-4.70%) | 375,800 |
19 Dec 2022 | JPY | 2,199 | 2,200 | 2,146 | 2,193 | 2,193 | -33 (-1.48%) | 252,700 |
16 Dec 2022 | JPY | 2,258 | 2,258 | 2,214 | 2,226 | 2,226 | -37 (-1.63%) | 317,200 |
15 Dec 2022 | JPY | 2,290 | 2,292 | 2,247 | 2,263 | 2,263 | -30 (-1.31%) | 235,400 |
14 Dec 2022 | JPY | 2,275 | 2,304 | 2,270 | 2,293 | 2,293 | +43 (+1.91%) | 311,600 |
13 Dec 2022 | JPY | 2,235 | 2,259 | 2,221 | 2,250 | 2,250 | +44 (+1.99%) | 240,000 |
12 Dec 2022 | JPY | 2,202 | 2,214 | 2,189 | 2,206 | 2,206 | -17 (-0.76%) | 175,000 |
9 Dec 2022 | JPY | 2,189 | 2,231 | 2,187 | 2,223 | 2,223 | +23 (+1.05%) | 218,800 |
8 Dec 2022 | JPY | 2,188 | 2,204 | 2,166 | 2,200 | 2,200 | +14 (+0.64%) | 200,700 |
7 Dec 2022 | JPY | 2,170 | 2,188 | 2,150 | 2,186 | 2,186 | +4 (+0.18%) | 210,000 |
6 Dec 2022 | JPY | 2,157 | 2,197 | 2,133 | 2,182 | 2,182 | +13 (+0.60%) | 425,700 |
5 Dec 2022 | JPY | 2,230 | 2,230 | 2,155 | 2,169 | 2,169 | -57 (-2.56%) | 455,600 |
2 Dec 2022 | JPY | 2,250 | 2,255 | 2,199 | 2,226 | 2,226 | -45 (-1.98%) | 339,500 |
1 Dec 2022 | JPY | 2,285 | 2,300 | 2,252 | 2,271 | 2,271 | +11 (+0.49%) | 246,900 |
30 Nov 2022 | JPY | 2,304 | 2,326 | 2,244 | 2,260 | 2,260 | -71 (-3.05%) | 361,800 |
29 Nov 2022 | JPY | 2,310 | 2,355 | 2,307 | 2,331 | 2,331 | +21 (+0.91%) | 311,100 |
28 Nov 2022 | JPY | 2,320 | 2,335 | 2,297 | 2,310 | 2,310 | +1 (+0.04%) | 209,200 |
25 Nov 2022 | JPY | 2,344 | 2,344 | 2,297 | 2,309 | 2,309 | -35 (-1.49%) | 240,500 |
24 Nov 2022 | JPY | 2,286 | 2,362 | 2,286 | 2,344 | 2,344 | +79 (+3.49%) | 511,500 |