Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2023 | JPY | 2,940 | 2,965.5 | 2,929 | 2,941.5 | 2,941.5 | -40 (-1.34%) | 1,094,500 |
13 Jan 2023 | JPY | 2,994.5 | 3,023 | 2,978.5 | 2,981.5 | 2,981.5 | -6 (-0.20%) | 1,176,200 |
12 Jan 2023 | JPY | 3,058 | 3,060 | 2,977 | 2,987.5 | 2,987.5 | -42.5 (-1.40%) | 991,000 |
11 Jan 2023 | JPY | 3,048 | 3,050 | 3,016 | 3,030 | 3,030 | +24 (+0.80%) | 728,000 |
10 Jan 2023 | JPY | 3,019 | 3,040 | 3,004 | 3,006 | 3,006 | +4 (+0.13%) | 1,057,200 |
6 Jan 2023 | JPY | 3,000 | 3,010 | 2,976 | 3,002 | 3,002 | -38 (-1.25%) | 1,190,900 |
5 Jan 2023 | JPY | 3,038 | 3,049 | 3,020 | 3,040 | 3,040 | -5 (-0.16%) | 717,000 |
4 Jan 2023 | JPY | 3,107 | 3,108 | 3,039 | 3,045 | 3,045 | -76 (-2.44%) | 975,800 |
30 Dec 2022 | JPY | 3,125 | 3,150 | 3,105 | 3,121 | 3,121 | +6 (+0.19%) | 708,500 |
29 Dec 2022 | JPY | 3,087 | 3,155 | 3,086 | 3,115 | 3,115 | +32 (+1.04%) | 1,185,400 |
28 Dec 2022 | JPY | 3,114 | 3,117 | 3,060 | 3,083 | 3,083 | -49 (-1.56%) | 808,400 |
27 Dec 2022 | JPY | 3,146 | 3,166 | 3,132 | 3,132 | 3,132 | +11 (+0.35%) | 416,600 |
26 Dec 2022 | JPY | 3,175 | 3,178 | 3,112 | 3,121 | 3,121 | -7 (-0.22%) | 540,100 |
23 Dec 2022 | JPY | 3,179 | 3,200 | 3,125 | 3,128 | 3,128 | -92 (-2.86%) | 927,200 |
22 Dec 2022 | JPY | 3,126 | 3,230 | 3,089 | 3,220 | 3,220 | +112 (+3.60%) | 1,590,000 |
21 Dec 2022 | JPY | 3,181 | 3,182 | 3,101 | 3,108 | 3,108 | -79 (-2.48%) | 1,719,100 |
20 Dec 2022 | JPY | 3,407 | 3,418 | 3,145 | 3,187 | 3,187 | -185 (-5.49%) | 2,180,700 |
19 Dec 2022 | JPY | 3,390 | 3,410 | 3,368 | 3,372 | 3,372 | -58 (-1.69%) | 730,600 |
16 Dec 2022 | JPY | 3,415 | 3,461 | 3,410 | 3,430 | 3,430 | -9 (-0.26%) | 1,119,800 |
15 Dec 2022 | JPY | 3,410 | 3,443 | 3,408 | 3,439 | 3,439 | +22 (+0.64%) | 709,100 |
14 Dec 2022 | JPY | 3,413 | 3,449 | 3,396 | 3,417 | 3,417 | +23 (+0.68%) | 1,180,800 |
13 Dec 2022 | JPY | 3,433 | 3,436 | 3,394 | 3,394 | 3,394 | -18 (-0.53%) | 2,122,300 |
12 Dec 2022 | JPY | 3,424 | 3,456 | 3,401 | 3,412 | 3,412 | -31 (-0.90%) | 1,625,800 |
9 Dec 2022 | JPY | 3,400 | 3,461 | 3,400 | 3,443 | 3,443 | -6 (-0.17%) | 1,329,800 |
8 Dec 2022 | JPY | 3,456 | 3,465 | 3,404 | 3,449 | 3,449 | -19 (-0.55%) | 965,000 |
7 Dec 2022 | JPY | 3,447 | 3,504 | 3,444 | 3,468 | 3,468 | -10 (-0.29%) | 986,700 |
6 Dec 2022 | JPY | 3,468 | 3,501 | 3,460 | 3,478 | 3,478 | +5 (+0.14%) | 1,183,000 |
5 Dec 2022 | JPY | 3,507 | 3,517 | 3,445 | 3,473 | 3,473 | -34 (-0.97%) | 1,232,800 |
2 Dec 2022 | JPY | 3,553 | 3,557 | 3,486 | 3,507 | 3,507 | -76 (-2.12%) | 1,536,700 |
1 Dec 2022 | JPY | 3,662 | 3,671 | 3,581 | 3,583 | 3,583 | -133 (-3.58%) | 1,480,700 |