Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | JPY | 3,735 | 3,785 | 3,620 | 3,650 | 3,650 | -50 (-1.35%) | 338,000 |
4 Jan 2023 | JPY | 3,920 | 3,920 | 3,640 | 3,700 | 3,700 | -230 (-5.85%) | 548,700 |
30 Dec 2022 | JPY | 4,100 | 4,155 | 3,910 | 3,930 | 3,930 | -205 (-4.96%) | 557,100 |
29 Dec 2022 | JPY | 4,070 | 4,285 | 4,050 | 4,135 | 4,135 | -5 (-0.12%) | 2,288,100 |
28 Dec 2022 | JPY | 4,095 | 4,210 | 4,070 | 4,140 | 4,140 | +15 (+0.36%) | 362,200 |
27 Dec 2022 | JPY | 4,105 | 4,220 | 4,090 | 4,125 | 4,125 | +110 (+2.74%) | 288,400 |
26 Dec 2022 | JPY | 3,940 | 4,050 | 3,895 | 4,015 | 4,015 | +30 (+0.75%) | 267,200 |
23 Dec 2022 | JPY | 4,135 | 4,140 | 3,960 | 3,985 | 3,985 | -230 (-5.46%) | 498,800 |
22 Dec 2022 | JPY | 4,185 | 4,225 | 4,085 | 4,215 | 4,215 | +140 (+3.44%) | 365,500 |
21 Dec 2022 | JPY | 4,240 | 4,295 | 4,050 | 4,075 | 4,075 | -190 (-4.45%) | 723,400 |
20 Dec 2022 | JPY | 4,410 | 4,515 | 4,245 | 4,265 | 4,265 | -175 (-3.94%) | 439,100 |
19 Dec 2022 | JPY | 4,330 | 4,535 | 4,320 | 4,440 | 4,440 | +115 (+2.66%) | 391,900 |
16 Dec 2022 | JPY | 4,310 | 4,380 | 4,210 | 4,325 | 4,325 | -70 (-1.59%) | 579,100 |
15 Dec 2022 | JPY | 4,650 | 4,690 | 4,355 | 4,395 | 4,395 | -150 (-3.30%) | 547,400 |
14 Dec 2022 | JPY | 4,520 | 4,645 | 4,505 | 4,545 | 4,545 | +95 (+2.13%) | 399,400 |
13 Dec 2022 | JPY | 4,505 | 4,545 | 4,420 | 4,450 | 4,450 | -45 (-1.00%) | 279,800 |
12 Dec 2022 | JPY | 4,390 | 4,580 | 4,370 | 4,495 | 4,495 | +35 (+0.78%) | 357,300 |
9 Dec 2022 | JPY | 4,300 | 4,460 | 4,260 | 4,460 | 4,460 | +165 (+3.84%) | 543,500 |
8 Dec 2022 | JPY | 4,115 | 4,300 | 4,095 | 4,295 | 4,295 | +180 (+4.37%) | 398,400 |
7 Dec 2022 | JPY | 4,070 | 4,115 | 4,035 | 4,115 | 4,115 | -15 (-0.36%) | 159,400 |
6 Dec 2022 | JPY | 4,120 | 4,170 | 4,055 | 4,130 | 4,130 | -60 (-1.43%) | 213,300 |
5 Dec 2022 | JPY | 4,195 | 4,215 | 4,105 | 4,190 | 4,190 | +35 (+0.84%) | 132,400 |
2 Dec 2022 | JPY | 4,180 | 4,210 | 4,145 | 4,155 | 4,155 | -25 (-0.60%) | 128,900 |
1 Dec 2022 | JPY | 4,245 | 4,395 | 4,180 | 4,180 | 4,180 | +75 (+1.83%) | 351,000 |
30 Nov 2022 | JPY | 4,105 | 4,115 | 3,955 | 4,105 | 4,105 | -25 (-0.61%) | 349,200 |
29 Nov 2022 | JPY | 4,095 | 4,175 | 4,040 | 4,130 | 4,130 | +55 (+1.35%) | 277,200 |
28 Nov 2022 | JPY | 4,040 | 4,170 | 4,035 | 4,075 | 4,075 | -25 (-0.61%) | 314,200 |
25 Nov 2022 | JPY | 4,145 | 4,235 | 4,085 | 4,100 | 4,100 | 0.0 (0.0%) | 576,400 |
24 Nov 2022 | JPY | 3,890 | 4,100 | 3,820 | 4,100 | 4,100 | +260 (+6.77%) | 781,800 |
22 Nov 2022 | JPY | 3,895 | 3,915 | 3,735 | 3,840 | 3,840 | +225 (+6.22%) | 1,330,800 |