Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | JPY | 3,085 | 3,100 | 3,040 | 3,060 | 3,060 | -55 (-1.77%) | 28,200 |
4 Jan 2023 | JPY | 3,210 | 3,210 | 3,095 | 3,115 | 3,115 | -95 (-2.96%) | 32,100 |
30 Dec 2022 | JPY | 3,205 | 3,225 | 3,175 | 3,210 | 3,210 | +5 (+0.16%) | 23,100 |
29 Dec 2022 | JPY | 3,170 | 3,205 | 3,090 | 3,205 | 3,205 | -70 (-2.14%) | 40,200 |
28 Dec 2022 | JPY | 3,240 | 3,275 | 3,215 | 3,275 | 3,275 | +20 (+0.61%) | 35,100 |
27 Dec 2022 | JPY | 3,285 | 3,285 | 3,245 | 3,255 | 3,255 | +10 (+0.31%) | 16,800 |
26 Dec 2022 | JPY | 3,255 | 3,280 | 3,200 | 3,245 | 3,245 | 0.0 (0.0%) | 21,100 |
23 Dec 2022 | JPY | 3,270 | 3,270 | 3,215 | 3,245 | 3,245 | -30 (-0.92%) | 20,900 |
22 Dec 2022 | JPY | 3,220 | 3,280 | 3,200 | 3,275 | 3,275 | +90 (+2.83%) | 24,400 |
21 Dec 2022 | JPY | 3,300 | 3,335 | 3,185 | 3,185 | 3,185 | -135 (-4.07%) | 64,400 |
20 Dec 2022 | JPY | 3,360 | 3,410 | 3,290 | 3,320 | 3,320 | -15 (-0.45%) | 42,100 |
19 Dec 2022 | JPY | 3,380 | 3,420 | 3,305 | 3,335 | 3,335 | -45 (-1.33%) | 36,600 |
16 Dec 2022 | JPY | 3,430 | 3,445 | 3,375 | 3,380 | 3,380 | -45 (-1.31%) | 31,300 |
15 Dec 2022 | JPY | 3,415 | 3,450 | 3,405 | 3,425 | 3,425 | +10 (+0.29%) | 32,500 |
14 Dec 2022 | JPY | 3,355 | 3,420 | 3,340 | 3,415 | 3,415 | +60 (+1.79%) | 16,500 |
13 Dec 2022 | JPY | 3,380 | 3,420 | 3,350 | 3,355 | 3,355 | +5 (+0.15%) | 31,500 |
12 Dec 2022 | JPY | 3,325 | 3,360 | 3,285 | 3,350 | 3,350 | +25 (+0.75%) | 25,500 |
9 Dec 2022 | JPY | 3,260 | 3,335 | 3,260 | 3,325 | 3,325 | +40 (+1.22%) | 21,800 |
8 Dec 2022 | JPY | 3,285 | 3,295 | 3,230 | 3,285 | 3,285 | +25 (+0.77%) | 20,300 |
7 Dec 2022 | JPY | 3,205 | 3,305 | 3,205 | 3,260 | 3,260 | +60 (+1.88%) | 20,600 |
6 Dec 2022 | JPY | 3,165 | 3,220 | 3,140 | 3,200 | 3,200 | +25 (+0.79%) | 20,300 |
5 Dec 2022 | JPY | 3,195 | 3,195 | 3,165 | 3,175 | 3,175 | -15 (-0.47%) | 12,300 |
2 Dec 2022 | JPY | 3,230 | 3,245 | 3,165 | 3,190 | 3,190 | -50 (-1.54%) | 30,500 |
1 Dec 2022 | JPY | 3,295 | 3,295 | 3,215 | 3,240 | 3,240 | -15 (-0.46%) | 20,400 |
30 Nov 2022 | JPY | 3,265 | 3,315 | 3,235 | 3,255 | 3,255 | +20 (+0.62%) | 24,700 |
29 Nov 2022 | JPY | 3,250 | 3,250 | 3,185 | 3,235 | 3,235 | -35 (-1.07%) | 38,600 |
28 Nov 2022 | JPY | 3,370 | 3,370 | 3,265 | 3,270 | 3,270 | -125 (-3.68%) | 46,700 |
25 Nov 2022 | JPY | 3,320 | 3,400 | 3,295 | 3,395 | 3,395 | +80 (+2.41%) | 31,100 |
24 Nov 2022 | JPY | 3,290 | 3,320 | 3,245 | 3,315 | 3,315 | +50 (+1.53%) | 38,500 |
22 Nov 2022 | JPY | 3,150 | 3,265 | 3,150 | 3,265 | 3,265 | +130 (+4.15%) | 53,800 |