Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | JPY | 1,528 | 1,548 | 1,526.5 | 1,544 | 1,544 | +16 (+1.05%) | 4,266,200 |
19 Jan 2023 | JPY | 1,538.5 | 1,544.5 | 1,526 | 1,528 | 1,528 | -22.5 (-1.45%) | 3,833,500 |
18 Jan 2023 | JPY | 1,523 | 1,550.5 | 1,510.5 | 1,550.5 | 1,550.5 | +33 (+2.17%) | 5,191,100 |
17 Jan 2023 | JPY | 1,506.5 | 1,519.5 | 1,504.5 | 1,517.5 | 1,517.5 | +18 (+1.20%) | 3,575,500 |
16 Jan 2023 | JPY | 1,507.5 | 1,510 | 1,491.5 | 1,499.5 | 1,499.5 | -19 (-1.25%) | 3,710,600 |
13 Jan 2023 | JPY | 1,510 | 1,525.5 | 1,508.5 | 1,518.5 | 1,518.5 | +4.5 (+0.30%) | 4,988,700 |
12 Jan 2023 | JPY | 1,508 | 1,523 | 1,503 | 1,514 | 1,514 | +7 (+0.46%) | 4,375,900 |
11 Jan 2023 | JPY | 1,491.5 | 1,509.5 | 1,485 | 1,507 | 1,507 | +19.5 (+1.31%) | 4,787,100 |
10 Jan 2023 | JPY | 1,488 | 1,495 | 1,483 | 1,487.5 | 1,487.5 | +4 (+0.27%) | 4,524,700 |
6 Jan 2023 | JPY | 1,484 | 1,494.5 | 1,479.5 | 1,483.5 | 1,483.5 | -5.5 (-0.37%) | 5,783,600 |
5 Jan 2023 | JPY | 1,484.5 | 1,496 | 1,476 | 1,489 | 1,489 | +4.5 (+0.30%) | 5,859,900 |
4 Jan 2023 | JPY | 1,503.5 | 1,506 | 1,479 | 1,484.5 | 1,484.5 | -30.5 (-2.01%) | 7,155,200 |
30 Dec 2022 | JPY | 1,510 | 1,527 | 1,510 | 1,515 | 1,515 | -4.5 (-0.30%) | 3,229,100 |
29 Dec 2022 | JPY | 1,517 | 1,520 | 1,498.5 | 1,519.5 | 1,519.5 | -16.5 (-1.07%) | 4,204,100 |
28 Dec 2022 | JPY | 1,532 | 1,540.5 | 1,526.5 | 1,536 | 1,536 | 0.0 (0.0%) | 3,792,300 |
27 Dec 2022 | JPY | 1,550 | 1,553 | 1,535 | 1,536 | 1,536 | -2.5 (-0.16%) | 2,820,600 |
26 Dec 2022 | JPY | 1,535 | 1,542.5 | 1,522 | 1,538.5 | 1,538.5 | +19 (+1.25%) | 3,241,800 |
23 Dec 2022 | JPY | 1,510.5 | 1,521 | 1,505.5 | 1,519.5 | 1,519.5 | -13.5 (-0.88%) | 3,977,800 |
22 Dec 2022 | JPY | 1,535 | 1,539 | 1,522 | 1,533 | 1,533 | +14 (+0.92%) | 4,660,300 |
21 Dec 2022 | JPY | 1,533.5 | 1,542 | 1,517 | 1,519 | 1,519 | -13 (-0.85%) | 7,322,200 |
20 Dec 2022 | JPY | 1,555.5 | 1,578.5 | 1,520 | 1,532 | 1,532 | -17.5 (-1.13%) | 10,907,500 |
19 Dec 2022 | JPY | 1,555 | 1,563 | 1,546 | 1,549.5 | 1,549.5 | -12.5 (-0.80%) | 4,488,100 |
16 Dec 2022 | JPY | 1,575 | 1,582 | 1,562 | 1,562 | 1,562 | -28 (-1.76%) | 10,540,700 |
15 Dec 2022 | JPY | 1,549.5 | 1,592 | 1,547.5 | 1,590 | 1,590 | +33 (+2.12%) | 6,846,100 |
14 Dec 2022 | JPY | 1,558 | 1,562 | 1,549.5 | 1,557 | 1,557 | +5 (+0.32%) | 3,909,700 |
13 Dec 2022 | JPY | 1,555 | 1,570.5 | 1,546 | 1,552 | 1,552 | +24.5 (+1.60%) | 6,718,500 |
12 Dec 2022 | JPY | 1,541 | 1,542.5 | 1,523 | 1,527.5 | 1,527.5 | -27 (-1.74%) | 6,134,500 |
9 Dec 2022 | JPY | 1,550 | 1,575 | 1,549 | 1,554.5 | 1,554.5 | -1 (-0.06%) | 7,339,400 |
8 Dec 2022 | JPY | 1,547 | 1,565 | 1,543 | 1,555.5 | 1,555.5 | +10.5 (+0.68%) | 7,781,900 |
7 Dec 2022 | JPY | 1,535 | 1,554 | 1,533.5 | 1,545 | 1,545 | +3 (+0.19%) | 6,218,000 |