Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | JPY | 4,505 | 4,620 | 4,500 | 4,620 | 4,620 | +60 (+1.32%) | 102,400 |
4 Jan 2023 | JPY | 4,570 | 4,615 | 4,545 | 4,560 | 4,560 | -15 (-0.33%) | 156,400 |
30 Dec 2022 | JPY | 4,575 | 4,630 | 4,530 | 4,575 | 4,575 | 0.0 (0.0%) | 167,100 |
29 Dec 2022 | JPY | 4,480 | 4,580 | 4,480 | 4,575 | 4,575 | +60 (+1.33%) | 107,800 |
28 Dec 2022 | JPY | 4,440 | 4,540 | 4,420 | 4,515 | 4,515 | +70 (+1.57%) | 113,500 |
27 Dec 2022 | JPY | 4,570 | 4,610 | 4,430 | 4,445 | 4,445 | -100 (-2.20%) | 141,300 |
26 Dec 2022 | JPY | 4,555 | 4,620 | 4,545 | 4,545 | 4,545 | -40 (-0.87%) | 126,500 |
23 Dec 2022 | JPY | 4,460 | 4,660 | 4,460 | 4,585 | 4,585 | +135 (+3.03%) | 444,800 |
22 Dec 2022 | JPY | 4,410 | 4,455 | 4,320 | 4,450 | 4,450 | +90 (+2.06%) | 469,300 |
21 Dec 2022 | JPY | 4,015 | 4,400 | 3,920 | 4,360 | 4,360 | +275 (+6.73%) | 912,900 |
20 Dec 2022 | JPY | 4,175 | 4,205 | 4,040 | 4,085 | 4,085 | -105 (-2.51%) | 179,400 |
19 Dec 2022 | JPY | 4,185 | 4,250 | 4,170 | 4,190 | 4,190 | +5 (+0.12%) | 90,000 |
16 Dec 2022 | JPY | 4,200 | 4,230 | 4,185 | 4,185 | 4,185 | -85 (-1.99%) | 166,500 |
15 Dec 2022 | JPY | 4,250 | 4,285 | 4,210 | 4,270 | 4,270 | -5 (-0.12%) | 60,400 |
14 Dec 2022 | JPY | 4,295 | 4,305 | 4,215 | 4,275 | 4,275 | +5 (+0.12%) | 140,200 |
13 Dec 2022 | JPY | 4,395 | 4,410 | 4,270 | 4,270 | 4,270 | -105 (-2.40%) | 110,100 |
12 Dec 2022 | JPY | 4,325 | 4,405 | 4,300 | 4,375 | 4,375 | +25 (+0.57%) | 155,500 |
9 Dec 2022 | JPY | 4,260 | 4,370 | 4,240 | 4,350 | 4,350 | +85 (+1.99%) | 154,600 |
8 Dec 2022 | JPY | 4,215 | 4,290 | 4,180 | 4,265 | 4,265 | +95 (+2.28%) | 244,300 |
7 Dec 2022 | JPY | 4,120 | 4,185 | 4,115 | 4,170 | 4,170 | +15 (+0.36%) | 122,300 |
6 Dec 2022 | JPY | 4,115 | 4,175 | 4,100 | 4,155 | 4,155 | +40 (+0.97%) | 173,800 |
5 Dec 2022 | JPY | 4,130 | 4,165 | 4,090 | 4,115 | 4,115 | +25 (+0.61%) | 112,100 |
2 Dec 2022 | JPY | 4,035 | 4,110 | 4,010 | 4,090 | 4,090 | +20 (+0.49%) | 264,100 |
1 Dec 2022 | JPY | 4,050 | 4,080 | 3,985 | 4,070 | 4,070 | +65 (+1.62%) | 152,300 |
30 Nov 2022 | JPY | 4,090 | 4,090 | 4,005 | 4,005 | 4,005 | -110 (-2.67%) | 297,100 |
29 Nov 2022 | JPY | 4,130 | 4,150 | 4,095 | 4,115 | 4,115 | -30 (-0.72%) | 183,500 |
28 Nov 2022 | JPY | 4,165 | 4,180 | 4,120 | 4,145 | 4,145 | +15 (+0.36%) | 218,400 |
25 Nov 2022 | JPY | 4,145 | 4,150 | 4,110 | 4,130 | 4,130 | -40 (-0.96%) | 172,100 |
24 Nov 2022 | JPY | 4,070 | 4,205 | 4,070 | 4,170 | 4,170 | +170 (+4.25%) | 284,200 |
22 Nov 2022 | JPY | 4,045 | 4,185 | 3,955 | 4,000 | 4,000 | -105 (-2.56%) | 271,000 |