Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | JPY | 3,980 | 4,045 | 3,940 | 4,000 | 4,000 | +25 (+0.63%) | 46,000 |
4 Jan 2023 | JPY | 4,035 | 4,085 | 3,950 | 3,975 | 3,975 | -140 (-3.40%) | 60,900 |
30 Dec 2022 | JPY | 3,950 | 4,180 | 3,935 | 4,115 | 4,115 | +215 (+5.51%) | 106,900 |
29 Dec 2022 | JPY | 3,725 | 3,925 | 3,725 | 3,900 | 3,900 | +65 (+1.69%) | 42,700 |
28 Dec 2022 | JPY | 3,780 | 3,840 | 3,745 | 3,835 | 3,835 | -10 (-0.26%) | 49,700 |
27 Dec 2022 | JPY | 3,815 | 3,875 | 3,815 | 3,845 | 3,845 | +45 (+1.18%) | 38,800 |
26 Dec 2022 | JPY | 3,665 | 3,800 | 3,640 | 3,800 | 3,800 | +95 (+2.56%) | 46,900 |
23 Dec 2022 | JPY | 3,660 | 3,715 | 3,635 | 3,705 | 3,705 | -25 (-0.67%) | 42,800 |
22 Dec 2022 | JPY | 3,780 | 3,805 | 3,715 | 3,730 | 3,730 | +5 (+0.13%) | 30,000 |
21 Dec 2022 | JPY | 3,710 | 3,785 | 3,650 | 3,725 | 3,725 | -15 (-0.40%) | 74,700 |
20 Dec 2022 | JPY | 3,885 | 3,885 | 3,690 | 3,740 | 3,740 | -170 (-4.35%) | 99,900 |
19 Dec 2022 | JPY | 3,855 | 3,920 | 3,830 | 3,910 | 3,910 | +15 (+0.39%) | 42,500 |
16 Dec 2022 | JPY | 3,900 | 3,950 | 3,885 | 3,895 | 3,895 | -105 (-2.63%) | 56,800 |
15 Dec 2022 | JPY | 4,105 | 4,105 | 3,990 | 4,000 | 4,000 | -175 (-4.19%) | 74,500 |
14 Dec 2022 | JPY | 4,055 | 4,180 | 4,055 | 4,175 | 4,175 | +170 (+4.24%) | 75,400 |
13 Dec 2022 | JPY | 3,990 | 4,035 | 3,920 | 4,005 | 4,005 | +115 (+2.96%) | 55,100 |
12 Dec 2022 | JPY | 3,825 | 3,920 | 3,825 | 3,890 | 3,890 | +45 (+1.17%) | 54,000 |
9 Dec 2022 | JPY | 3,780 | 3,865 | 3,775 | 3,845 | 3,845 | +90 (+2.40%) | 70,000 |
8 Dec 2022 | JPY | 3,880 | 3,890 | 3,750 | 3,755 | 3,755 | -115 (-2.97%) | 111,400 |
7 Dec 2022 | JPY | 3,855 | 3,885 | 3,790 | 3,870 | 3,870 | -55 (-1.40%) | 67,200 |
6 Dec 2022 | JPY | 3,985 | 3,990 | 3,910 | 3,925 | 3,925 | -125 (-3.09%) | 74,900 |
5 Dec 2022 | JPY | 3,995 | 4,070 | 3,890 | 4,050 | 4,050 | +40 (+1.00%) | 137,000 |
2 Dec 2022 | JPY | 4,065 | 4,095 | 3,990 | 4,010 | 4,010 | -85 (-2.08%) | 67,400 |
1 Dec 2022 | JPY | 4,120 | 4,225 | 4,095 | 4,095 | 4,095 | +95 (+2.38%) | 113,800 |
30 Nov 2022 | JPY | 4,010 | 4,015 | 3,950 | 4,000 | 4,000 | -75 (-1.84%) | 160,400 |
29 Nov 2022 | JPY | 4,160 | 4,185 | 4,055 | 4,075 | 4,075 | -155 (-3.66%) | 117,700 |
28 Nov 2022 | JPY | 4,225 | 4,315 | 4,190 | 4,230 | 4,230 | +55 (+1.32%) | 72,500 |
25 Nov 2022 | JPY | 4,330 | 4,350 | 4,160 | 4,175 | 4,175 | -105 (-2.45%) | 81,700 |
24 Nov 2022 | JPY | 4,270 | 4,315 | 4,215 | 4,280 | 4,280 | +75 (+1.78%) | 78,000 |
22 Nov 2022 | JPY | 4,325 | 4,325 | 4,205 | 4,205 | 4,205 | -105 (-2.44%) | 52,900 |