Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2023 | JPY | 4,090 | 4,185 | 3,990 | 4,170 | 4,170 | +150 (+3.73%) | 309,700 |
17 Jan 2023 | JPY | 4,040 | 4,140 | 4,005 | 4,020 | 4,020 | -25 (-0.62%) | 338,100 |
16 Jan 2023 | JPY | 3,975 | 4,080 | 3,925 | 4,045 | 4,045 | +30 (+0.75%) | 319,900 |
13 Jan 2023 | JPY | 3,985 | 4,045 | 3,940 | 4,015 | 4,015 | -10 (-0.25%) | 430,600 |
12 Jan 2023 | JPY | 4,020 | 4,070 | 3,985 | 4,025 | 4,025 | +60 (+1.51%) | 509,400 |
11 Jan 2023 | JPY | 3,800 | 3,980 | 3,780 | 3,965 | 3,965 | +235 (+6.30%) | 469,900 |
10 Jan 2023 | JPY | 3,820 | 3,820 | 3,710 | 3,730 | 3,730 | 0.0 (0.0%) | 306,600 |
6 Jan 2023 | JPY | 3,545 | 3,735 | 3,505 | 3,730 | 3,730 | +115 (+3.18%) | 399,600 |
5 Jan 2023 | JPY | 3,665 | 3,710 | 3,590 | 3,615 | 3,615 | +20 (+0.56%) | 377,500 |
4 Jan 2023 | JPY | 3,740 | 3,745 | 3,535 | 3,595 | 3,595 | -185 (-4.89%) | 417,800 |
30 Dec 2022 | JPY | 3,795 | 3,890 | 3,765 | 3,780 | 3,780 | +45 (+1.20%) | 396,700 |
29 Dec 2022 | JPY | 3,775 | 3,810 | 3,685 | 3,735 | 3,735 | -110 (-2.86%) | 603,300 |
28 Dec 2022 | JPY | 3,905 | 3,920 | 3,795 | 3,845 | 3,845 | -130 (-3.27%) | 488,400 |
27 Dec 2022 | JPY | 3,950 | 4,030 | 3,935 | 3,975 | 3,975 | +70 (+1.79%) | 400,500 |
26 Dec 2022 | JPY | 4,060 | 4,140 | 3,905 | 3,905 | 3,905 | -155 (-3.82%) | 432,800 |
23 Dec 2022 | JPY | 4,030 | 4,085 | 3,950 | 4,060 | 4,060 | -40 (-0.98%) | 520,900 |
22 Dec 2022 | JPY | 4,300 | 4,325 | 4,090 | 4,100 | 4,100 | -145 (-3.42%) | 508,900 |
21 Dec 2022 | JPY | 4,350 | 4,365 | 4,215 | 4,245 | 4,245 | -80 (-1.85%) | 726,600 |
20 Dec 2022 | JPY | 4,555 | 4,595 | 4,270 | 4,325 | 4,325 | -335 (-7.19%) | 707,600 |
19 Dec 2022 | JPY | 4,785 | 4,800 | 4,630 | 4,660 | 4,660 | -175 (-3.62%) | 385,500 |
16 Dec 2022 | JPY | 4,895 | 4,925 | 4,790 | 4,835 | 4,835 | -160 (-3.20%) | 1,280,400 |
15 Dec 2022 | JPY | 5,090 | 5,100 | 4,980 | 4,995 | 4,995 | -105 (-2.06%) | 217,400 |
14 Dec 2022 | JPY | 5,070 | 5,120 | 4,990 | 5,100 | 5,100 | +90 (+1.80%) | 263,300 |
13 Dec 2022 | JPY | 5,080 | 5,110 | 4,935 | 5,010 | 5,010 | -30 (-0.60%) | 290,800 |
12 Dec 2022 | JPY | 4,905 | 5,090 | 4,890 | 5,040 | 5,040 | +80 (+1.61%) | 293,500 |
9 Dec 2022 | JPY | 5,130 | 5,130 | 4,945 | 4,960 | 4,960 | -35 (-0.70%) | 452,600 |
8 Dec 2022 | JPY | 5,150 | 5,150 | 4,895 | 4,995 | 4,995 | -205 (-3.94%) | 597,400 |
7 Dec 2022 | JPY | 5,080 | 5,220 | 5,060 | 5,200 | 5,200 | +80 (+1.56%) | 298,100 |
6 Dec 2022 | JPY | 5,270 | 5,290 | 5,120 | 5,120 | 5,120 | -200 (-3.76%) | 300,700 |
5 Dec 2022 | JPY | 5,240 | 5,350 | 5,170 | 5,320 | 5,320 | +40 (+0.76%) | 289,000 |