Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2023 | JPY | 1,400 | 1,404.3334 | 1,381.6666 | 1,383 | 1,383 | -14 (-1.00%) | 3,356,100 |
5 Jan 2023 | JPY | 1,390.6666 | 1,408.6666 | 1,385 | 1,397 | 1,397 | -15.667 (-1.11%) | 4,092,900 |
4 Jan 2023 | JPY | 1,397 | 1,418.3334 | 1,383 | 1,412.6666 | 1,412.6666 | +4.667 (+0.33%) | 4,113,600 |
30 Dec 2022 | JPY | 1,400 | 1,417.3334 | 1,399.6666 | 1,408 | 1,408 | +9.333 (+0.67%) | 2,954,700 |
29 Dec 2022 | JPY | 1,423.3334 | 1,423.6666 | 1,391.6666 | 1,398.6666 | 1,398.6666 | -45 (-3.12%) | 18,765,600 |
28 Dec 2022 | JPY | 1,433.3334 | 1,445 | 1,429 | 1,443.6666 | 1,443.6666 | +14.667 (+1.03%) | 3,300,300 |
27 Dec 2022 | JPY | 1,429.6666 | 1,432 | 1,418.6666 | 1,429 | 1,429 | +11.333 (+0.80%) | 2,366,700 |
26 Dec 2022 | JPY | 1,440 | 1,440 | 1,411 | 1,417.6666 | 1,417.6666 | -27.333 (-1.89%) | 2,937,900 |
23 Dec 2022 | JPY | 1,387.3334 | 1,448 | 1,386.6666 | 1,445 | 1,445 | +60 (+4.33%) | 8,625,000 |
22 Dec 2022 | JPY | 1,378.3334 | 1,385.6666 | 1,353.6666 | 1,385 | 1,385 | +13.333 (+0.97%) | 5,735,400 |
21 Dec 2022 | JPY | 1,383.3334 | 1,388 | 1,371.6666 | 1,371.6666 | 1,371.6666 | +2.333 (+0.17%) | 6,408,900 |
20 Dec 2022 | JPY | 1,345.3334 | 1,373 | 1,336.3334 | 1,369.3334 | 1,369.3334 | +35.667 (+2.67%) | 8,276,400 |
19 Dec 2022 | JPY | 1,325.3334 | 1,342 | 1,324.6666 | 1,333.6666 | 1,333.6666 | +3 (+0.23%) | 4,216,500 |
16 Dec 2022 | JPY | 1,330.3334 | 1,335.6666 | 1,327.6666 | 1,330.6666 | 1,330.6666 | -2 (-0.15%) | 8,729,100 |
15 Dec 2022 | JPY | 1,327.3334 | 1,335.6666 | 1,325 | 1,332.6666 | 1,332.6666 | -5 (-0.37%) | 4,924,800 |
14 Dec 2022 | JPY | 1,322.3334 | 1,337.6666 | 1,317 | 1,337.6666 | 1,337.6666 | +14.333 (+1.08%) | 5,084,400 |
13 Dec 2022 | JPY | 1,316.6666 | 1,327.3334 | 1,312.6666 | 1,323.3334 | 1,323.3334 | +17.667 (+1.35%) | 6,159,300 |
12 Dec 2022 | JPY | 1,305 | 1,306.3334 | 1,296.3334 | 1,305.6666 | 1,305.6666 | +2 (+0.15%) | 3,152,700 |
9 Dec 2022 | JPY | 1,291.6666 | 1,308.6666 | 1,291.3334 | 1,303.6666 | 1,303.6666 | +10.667 (+0.82%) | 4,813,800 |
8 Dec 2022 | JPY | 1,286.6666 | 1,293 | 1,276.3334 | 1,293 | 1,293 | -4 (-0.31%) | 4,802,700 |
7 Dec 2022 | JPY | 1,300.3334 | 1,307.3334 | 1,292.6666 | 1,297 | 1,297 | +4 (+0.31%) | 5,337,300 |
6 Dec 2022 | JPY | 1,277.3334 | 1,294.3334 | 1,276.6666 | 1,293 | 1,293 | +28.333 (+2.24%) | 5,172,300 |
5 Dec 2022 | JPY | 1,278 | 1,284.6666 | 1,264.6666 | 1,264.6666 | 1,264.6666 | -21.333 (-1.66%) | 6,901,800 |
2 Dec 2022 | JPY | 1,315 | 1,315 | 1,278.6666 | 1,286 | 1,286 | -45.667 (-3.43%) | 9,552,300 |
1 Dec 2022 | JPY | 1,353.6666 | 1,362.6666 | 1,330 | 1,331.6666 | 1,331.6666 | -35 (-2.56%) | 5,332,500 |
30 Nov 2022 | JPY | 1,373.6666 | 1,377 | 1,357.3334 | 1,366.6666 | 1,366.6666 | -1.667 (-0.12%) | 6,917,700 |
29 Nov 2022 | JPY | 1,355.3334 | 1,374.3334 | 1,353.6666 | 1,368.3334 | 1,368.3334 | +4.667 (+0.34%) | 4,807,500 |
28 Nov 2022 | JPY | 1,383.3334 | 1,391 | 1,356 | 1,363.6666 | 1,363.6666 | -19.667 (-1.42%) | 3,913,200 |
25 Nov 2022 | JPY | 1,383.3334 | 1,387.3334 | 1,375.6666 | 1,383.3334 | 1,383.3334 | 0.0 (0.0%) | 4,266,000 |
24 Nov 2022 | JPY | 1,349.3334 | 1,390.3334 | 1,346.6666 | 1,383.3334 | 1,383.3334 | +38 (+2.82%) | 8,473,200 |