Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | JPY | 1,520 | 1,527.5 | 1,463.5 | 1,496 | 1,496 | -1,589 (-51.51%) | 1,148,400 |
19 Jan 2023 | JPY | 3,140 | 3,140 | 3,050 | 3,085 | 3,085 | -70 (-2.22%) | 206,100 |
18 Jan 2023 | JPY | 3,125 | 3,180 | 3,045 | 3,155 | 3,155 | +75 (+2.44%) | 261,600 |
17 Jan 2023 | JPY | 3,125 | 3,180 | 3,065 | 3,080 | 3,080 | -45 (-1.44%) | 199,600 |
16 Jan 2023 | JPY | 3,110 | 3,175 | 3,100 | 3,125 | 3,125 | -30 (-0.95%) | 237,400 |
13 Jan 2023 | JPY | 3,215 | 3,265 | 3,135 | 3,155 | 3,155 | -85 (-2.62%) | 277,700 |
12 Jan 2023 | JPY | 3,340 | 3,370 | 3,195 | 3,240 | 3,240 | -110 (-3.28%) | 373,700 |
11 Jan 2023 | JPY | 3,300 | 3,515 | 3,230 | 3,350 | 3,350 | +180 (+5.68%) | 864,600 |
10 Jan 2023 | JPY | 3,130 | 3,225 | 3,125 | 3,170 | 3,170 | +90 (+2.92%) | 333,500 |
6 Jan 2023 | JPY | 3,050 | 3,115 | 3,050 | 3,080 | 3,080 | +20 (+0.65%) | 194,700 |
5 Jan 2023 | JPY | 3,195 | 3,235 | 3,055 | 3,060 | 3,060 | -130 (-4.08%) | 340,000 |
4 Jan 2023 | JPY | 3,300 | 3,385 | 3,170 | 3,190 | 3,190 | -130 (-3.92%) | 386,600 |
30 Dec 2022 | JPY | 3,205 | 3,360 | 3,205 | 3,320 | 3,320 | +140 (+4.40%) | 472,400 |
29 Dec 2022 | JPY | 3,060 | 3,185 | 3,040 | 3,180 | 3,180 | +110 (+3.58%) | 356,800 |
28 Dec 2022 | JPY | 3,115 | 3,120 | 3,010 | 3,070 | 3,070 | -100 (-3.15%) | 452,200 |
27 Dec 2022 | JPY | 3,090 | 3,185 | 3,090 | 3,170 | 3,170 | +85 (+2.76%) | 306,500 |
26 Dec 2022 | JPY | 2,991 | 3,110 | 2,987 | 3,085 | 3,085 | +75 (+2.49%) | 294,700 |
23 Dec 2022 | JPY | 3,070 | 3,080 | 2,995 | 3,010 | 3,010 | -105 (-3.37%) | 330,200 |
22 Dec 2022 | JPY | 3,250 | 3,260 | 3,095 | 3,115 | 3,115 | -135 (-4.15%) | 414,800 |
21 Dec 2022 | JPY | 3,305 | 3,350 | 3,135 | 3,250 | 3,250 | -50 (-1.52%) | 573,100 |
20 Dec 2022 | JPY | 3,425 | 3,530 | 3,250 | 3,300 | 3,300 | -165 (-4.76%) | 632,000 |
19 Dec 2022 | JPY | 3,455 | 3,510 | 3,380 | 3,465 | 3,465 | -55 (-1.56%) | 542,900 |
16 Dec 2022 | JPY | 3,570 | 3,570 | 3,470 | 3,520 | 3,520 | -155 (-4.22%) | 777,300 |
15 Dec 2022 | JPY | 3,740 | 3,750 | 3,550 | 3,675 | 3,675 | -45 (-1.21%) | 1,131,300 |
14 Dec 2022 | JPY | 3,850 | 3,935 | 3,665 | 3,720 | 3,720 | -35 (-0.93%) | 3,216,300 |
13 Dec 2022 | JPY | 3,465 | 3,755 | 3,345 | 3,755 | 3,755 | +700 (+22.91%) | 3,837,300 |
12 Dec 2022 | JPY | 3,010 | 3,110 | 2,970 | 3,055 | 3,055 | -35 (-1.13%) | 483,700 |
9 Dec 2022 | JPY | 2,981 | 3,105 | 2,977 | 3,090 | 3,090 | +114 (+3.83%) | 239,600 |
8 Dec 2022 | JPY | 2,968 | 3,050 | 2,950 | 2,976 | 2,976 | +34 (+1.16%) | 287,200 |
7 Dec 2022 | JPY | 2,909 | 2,977 | 2,870 | 2,942 | 2,942 | -17 (-0.57%) | 195,400 |