Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | JPY | 1,608 | 1,608 | 1,584 | 1,586 | 1,586 | -10 (-0.63%) | 4,200 |
19 Jan 2023 | JPY | 1,604 | 1,604 | 1,595 | 1,596 | 1,596 | -19 (-1.18%) | 2,700 |
18 Jan 2023 | JPY | 1,579 | 1,619 | 1,578 | 1,615 | 1,615 | +42 (+2.67%) | 9,900 |
17 Jan 2023 | JPY | 1,569 | 1,578 | 1,555 | 1,573 | 1,573 | +11 (+0.70%) | 5,600 |
16 Jan 2023 | JPY | 1,560 | 1,575 | 1,540 | 1,562 | 1,562 | +2 (+0.13%) | 7,500 |
13 Jan 2023 | JPY | 1,620 | 1,620 | 1,560 | 1,560 | 1,560 | -58 (-3.58%) | 15,000 |
12 Jan 2023 | JPY | 1,619 | 1,630 | 1,603 | 1,618 | 1,618 | +7 (+0.43%) | 8,000 |
11 Jan 2023 | JPY | 1,553 | 1,616 | 1,553 | 1,611 | 1,611 | +59 (+3.80%) | 12,500 |
10 Jan 2023 | JPY | 1,577 | 1,577 | 1,548 | 1,552 | 1,552 | -7 (-0.45%) | 4,800 |
6 Jan 2023 | JPY | 1,552 | 1,568 | 1,531 | 1,559 | 1,559 | +7 (+0.45%) | 4,400 |
5 Jan 2023 | JPY | 1,530 | 1,552 | 1,524 | 1,552 | 1,552 | +22 (+1.44%) | 5,400 |
4 Jan 2023 | JPY | 1,548 | 1,548 | 1,517 | 1,530 | 1,530 | -16 (-1.03%) | 8,800 |
30 Dec 2022 | JPY | 1,558 | 1,572 | 1,546 | 1,546 | 1,546 | -14 (-0.90%) | 12,000 |
29 Dec 2022 | JPY | 1,526 | 1,560 | 1,523 | 1,560 | 1,560 | +37 (+2.43%) | 10,800 |
28 Dec 2022 | JPY | 1,529 | 1,529 | 1,488 | 1,523 | 1,523 | 0.0 (0.0%) | 12,400 |
27 Dec 2022 | JPY | 1,507 | 1,523 | 1,479 | 1,523 | 1,523 | +43 (+2.91%) | 27,500 |
26 Dec 2022 | JPY | 1,543 | 1,543 | 1,468 | 1,480 | 1,480 | -47 (-3.08%) | 39,400 |
23 Dec 2022 | JPY | 1,511 | 1,540 | 1,510 | 1,527 | 1,527 | -4 (-0.26%) | 24,700 |
22 Dec 2022 | JPY | 1,629 | 1,642 | 1,490 | 1,531 | 1,531 | -73 (-4.55%) | 171,700 |
21 Dec 2022 | JPY | 1,692 | 1,698 | 1,578 | 1,604 | 1,604 | -109 (-6.36%) | 62,200 |
20 Dec 2022 | JPY | 1,760 | 1,770 | 1,693 | 1,713 | 1,713 | -48 (-2.73%) | 17,800 |
19 Dec 2022 | JPY | 1,755 | 1,761 | 1,754 | 1,761 | 1,761 | +5 (+0.28%) | 14,100 |
16 Dec 2022 | JPY | 1,750 | 1,766 | 1,730 | 1,756 | 1,756 | +8 (+0.46%) | 14,700 |
15 Dec 2022 | JPY | 1,724 | 1,748 | 1,723 | 1,748 | 1,748 | +16 (+0.92%) | 13,200 |
14 Dec 2022 | JPY | 1,709 | 1,732 | 1,704 | 1,732 | 1,732 | +41 (+2.42%) | 19,000 |
13 Dec 2022 | JPY | 1,691 | 1,695 | 1,676 | 1,691 | 1,691 | -6 (-0.35%) | 14,200 |
12 Dec 2022 | JPY | 1,697 | 1,725 | 1,688 | 1,697 | 1,697 | +16 (+0.95%) | 17,200 |
9 Dec 2022 | JPY | 1,673 | 1,682 | 1,672 | 1,681 | 1,681 | +5 (+0.30%) | 11,300 |
8 Dec 2022 | JPY | 1,672 | 1,677 | 1,670 | 1,676 | 1,676 | -5 (-0.30%) | 12,300 |
7 Dec 2022 | JPY | 1,671 | 1,682 | 1,671 | 1,681 | 1,681 | -2 (-0.12%) | 11,600 |