Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2023 | JPY | 2,751.5 | 2,761.5 | 2,715 | 2,716.5 | 2,716.5 | -55.5 (-2.00%) | 6,472,700 |
5 Jan 2023 | JPY | 2,800.5 | 2,801.5 | 2,761.5 | 2,772 | 2,772 | -61.5 (-2.17%) | 5,362,200 |
4 Jan 2023 | JPY | 2,777.5 | 2,836 | 2,741 | 2,833.5 | 2,833.5 | +6 (+0.21%) | 7,838,700 |
30 Dec 2022 | JPY | 2,835.5 | 2,852 | 2,823.5 | 2,827.5 | 2,827.5 | -1.5 (-0.05%) | 3,495,600 |
29 Dec 2022 | JPY | 2,870 | 2,873.5 | 2,816.5 | 2,829 | 2,829 | -73 (-2.52%) | 4,241,400 |
28 Dec 2022 | JPY | 2,844 | 2,904 | 2,843 | 2,902 | 2,902 | +65.5 (+2.31%) | 4,166,700 |
27 Dec 2022 | JPY | 2,848 | 2,855 | 2,828 | 2,836.5 | 2,836.5 | +5.5 (+0.19%) | 1,964,700 |
26 Dec 2022 | JPY | 2,858 | 2,860.5 | 2,805.5 | 2,831 | 2,831 | -34.5 (-1.20%) | 2,352,200 |
23 Dec 2022 | JPY | 2,810 | 2,868 | 2,785 | 2,865.5 | 2,865.5 | +50.5 (+1.79%) | 4,747,500 |
22 Dec 2022 | JPY | 2,850.5 | 2,854.5 | 2,765 | 2,815 | 2,815 | -45.5 (-1.59%) | 9,231,600 |
21 Dec 2022 | JPY | 2,916 | 2,940 | 2,860.5 | 2,860.5 | 2,860.5 | -31 (-1.07%) | 9,739,100 |
20 Dec 2022 | JPY | 2,820 | 2,904.5 | 2,816.5 | 2,891.5 | 2,891.5 | +77.5 (+2.75%) | 8,591,200 |
19 Dec 2022 | JPY | 2,801.5 | 2,828 | 2,801.5 | 2,814 | 2,814 | -14.5 (-0.51%) | 3,411,700 |
16 Dec 2022 | JPY | 2,832.5 | 2,846.5 | 2,823.5 | 2,828.5 | 2,828.5 | -6.5 (-0.23%) | 4,774,200 |
15 Dec 2022 | JPY | 2,840 | 2,851 | 2,832 | 2,835 | 2,835 | -24.5 (-0.86%) | 4,713,900 |
14 Dec 2022 | JPY | 2,827 | 2,861 | 2,817.5 | 2,859.5 | 2,859.5 | +13 (+0.46%) | 3,778,100 |
13 Dec 2022 | JPY | 2,830 | 2,860.5 | 2,829.5 | 2,846.5 | 2,846.5 | +49.5 (+1.77%) | 5,157,300 |
12 Dec 2022 | JPY | 2,784 | 2,803.5 | 2,781 | 2,797 | 2,797 | +8.5 (+0.30%) | 4,238,500 |
9 Dec 2022 | JPY | 2,794 | 2,813.5 | 2,782.5 | 2,788.5 | 2,788.5 | -5.5 (-0.20%) | 6,029,400 |
8 Dec 2022 | JPY | 2,761 | 2,800.5 | 2,755 | 2,794 | 2,794 | -11 (-0.39%) | 5,374,300 |
7 Dec 2022 | JPY | 2,776.5 | 2,811 | 2,771 | 2,805 | 2,805 | +28.5 (+1.03%) | 6,510,400 |
6 Dec 2022 | JPY | 2,798 | 2,808.5 | 2,758 | 2,776.5 | 2,776.5 | +42 (+1.54%) | 7,221,900 |
5 Dec 2022 | JPY | 2,703 | 2,746 | 2,695.5 | 2,734.5 | 2,734.5 | -18.5 (-0.67%) | 8,147,000 |
2 Dec 2022 | JPY | 2,770 | 2,777.5 | 2,705 | 2,753 | 2,753 | -49.5 (-1.77%) | 10,256,600 |
1 Dec 2022 | JPY | 2,810 | 2,830 | 2,790.5 | 2,802.5 | 2,802.5 | -24.5 (-0.87%) | 10,168,400 |
30 Nov 2022 | JPY | 2,902 | 2,918 | 2,800 | 2,827 | 2,827 | -78.5 (-2.70%) | 19,386,300 |
29 Nov 2022 | JPY | 2,889.5 | 2,932.5 | 2,870.5 | 2,905.5 | 2,905.5 | +15.5 (+0.54%) | 10,320,600 |
28 Nov 2022 | JPY | 2,950 | 2,970.5 | 2,876.5 | 2,890 | 2,890 | -54 (-1.83%) | 7,886,000 |
25 Nov 2022 | JPY | 2,907.5 | 2,950 | 2,889 | 2,944 | 2,944 | +33.5 (+1.15%) | 7,281,400 |
24 Nov 2022 | JPY | 2,875 | 2,924.5 | 2,864.5 | 2,910.5 | 2,910.5 | +73 (+2.57%) | 9,056,900 |