Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2023 | JPY | 4,010 | 4,045 | 3,880 | 3,900 | 3,900 | -170 (-4.18%) | 218,600 |
13 Jan 2023 | JPY | 4,065 | 4,105 | 4,030 | 4,070 | 4,070 | -55 (-1.33%) | 169,700 |
12 Jan 2023 | JPY | 4,145 | 4,145 | 4,100 | 4,125 | 4,125 | -20 (-0.48%) | 132,500 |
11 Jan 2023 | JPY | 4,155 | 4,180 | 4,125 | 4,145 | 4,145 | +20 (+0.48%) | 76,200 |
10 Jan 2023 | JPY | 4,230 | 4,255 | 4,125 | 4,125 | 4,125 | -85 (-2.02%) | 156,700 |
6 Jan 2023 | JPY | 4,260 | 4,280 | 4,205 | 4,210 | 4,210 | -30 (-0.71%) | 117,800 |
5 Jan 2023 | JPY | 4,250 | 4,255 | 4,220 | 4,240 | 4,240 | -10 (-0.24%) | 68,000 |
4 Jan 2023 | JPY | 4,330 | 4,330 | 4,250 | 4,250 | 4,250 | -125 (-2.86%) | 85,200 |
30 Dec 2022 | JPY | 4,470 | 4,485 | 4,375 | 4,375 | 4,375 | -95 (-2.13%) | 71,400 |
29 Dec 2022 | JPY | 4,405 | 4,485 | 4,380 | 4,470 | 4,470 | +70 (+1.59%) | 71,100 |
28 Dec 2022 | JPY | 4,425 | 4,425 | 4,365 | 4,400 | 4,400 | -10 (-0.23%) | 56,400 |
27 Dec 2022 | JPY | 4,410 | 4,425 | 4,390 | 4,410 | 4,410 | +40 (+0.92%) | 60,200 |
26 Dec 2022 | JPY | 4,375 | 4,395 | 4,330 | 4,370 | 4,370 | +40 (+0.92%) | 50,300 |
23 Dec 2022 | JPY | 4,335 | 4,355 | 4,310 | 4,330 | 4,330 | -45 (-1.03%) | 42,400 |
22 Dec 2022 | JPY | 4,300 | 4,380 | 4,285 | 4,375 | 4,375 | +100 (+2.34%) | 79,200 |
21 Dec 2022 | JPY | 4,320 | 4,335 | 4,260 | 4,275 | 4,275 | -65 (-1.50%) | 98,900 |
20 Dec 2022 | JPY | 4,455 | 4,460 | 4,305 | 4,340 | 4,340 | -110 (-2.47%) | 100,100 |
19 Dec 2022 | JPY | 4,445 | 4,475 | 4,410 | 4,450 | 4,450 | 0.0 (0.0%) | 66,700 |
16 Dec 2022 | JPY | 4,515 | 4,515 | 4,445 | 4,450 | 4,450 | -70 (-1.55%) | 123,400 |
15 Dec 2022 | JPY | 4,550 | 4,560 | 4,505 | 4,520 | 4,520 | -5 (-0.11%) | 59,100 |
14 Dec 2022 | JPY | 4,465 | 4,525 | 4,445 | 4,525 | 4,525 | +75 (+1.69%) | 78,800 |
13 Dec 2022 | JPY | 4,500 | 4,500 | 4,435 | 4,450 | 4,450 | -20 (-0.45%) | 84,500 |
12 Dec 2022 | JPY | 4,470 | 4,470 | 4,425 | 4,470 | 4,470 | -5 (-0.11%) | 47,700 |
9 Dec 2022 | JPY | 4,435 | 4,485 | 4,415 | 4,475 | 4,475 | -10 (-0.22%) | 71,300 |
8 Dec 2022 | JPY | 4,440 | 4,500 | 4,415 | 4,485 | 4,485 | +60 (+1.36%) | 84,300 |
7 Dec 2022 | JPY | 4,320 | 4,460 | 4,320 | 4,425 | 4,425 | +75 (+1.72%) | 93,400 |
6 Dec 2022 | JPY | 4,370 | 4,440 | 4,350 | 4,350 | 4,350 | -15 (-0.34%) | 124,800 |
5 Dec 2022 | JPY | 4,495 | 4,505 | 4,360 | 4,365 | 4,365 | -150 (-3.32%) | 182,600 |
2 Dec 2022 | JPY | 4,600 | 4,600 | 4,485 | 4,515 | 4,515 | -115 (-2.48%) | 132,300 |
1 Dec 2022 | JPY | 4,690 | 4,710 | 4,630 | 4,630 | 4,630 | -60 (-1.28%) | 62,300 |