Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | JPY | 5,840 | 5,850 | 5,600 | 5,610 | 5,610 | -330 (-5.56%) | 1,331,100 |
19 Jan 2023 | JPY | 5,700 | 6,100 | 5,660 | 5,940 | 5,940 | -260 (-4.19%) | 1,533,800 |
18 Jan 2023 | JPY | 6,160 | 6,200 | 5,940 | 6,200 | 6,200 | +40 (+0.65%) | 528,500 |
17 Jan 2023 | JPY | 6,270 | 6,390 | 6,140 | 6,160 | 6,160 | -110 (-1.75%) | 308,300 |
16 Jan 2023 | JPY | 6,110 | 6,410 | 6,010 | 6,270 | 6,270 | +40 (+0.64%) | 476,300 |
13 Jan 2023 | JPY | 6,210 | 6,450 | 6,160 | 6,230 | 6,230 | -10 (-0.16%) | 464,400 |
12 Jan 2023 | JPY | 6,670 | 6,700 | 6,220 | 6,240 | 6,240 | -360 (-5.45%) | 613,600 |
11 Jan 2023 | JPY | 6,300 | 6,620 | 6,260 | 6,600 | 6,600 | +290 (+4.60%) | 694,200 |
10 Jan 2023 | JPY | 6,380 | 6,400 | 6,150 | 6,310 | 6,310 | +120 (+1.94%) | 431,200 |
6 Jan 2023 | JPY | 5,900 | 6,210 | 5,800 | 6,190 | 6,190 | +210 (+3.51%) | 602,600 |
5 Jan 2023 | JPY | 5,700 | 6,050 | 5,650 | 5,980 | 5,980 | +360 (+6.41%) | 730,900 |
4 Jan 2023 | JPY | 5,800 | 5,860 | 5,620 | 5,620 | 5,620 | -280 (-4.75%) | 527,600 |
30 Dec 2022 | JPY | 6,200 | 6,290 | 5,880 | 5,900 | 5,900 | -250 (-4.07%) | 815,000 |
29 Dec 2022 | JPY | 6,170 | 6,440 | 6,080 | 6,150 | 6,150 | -120 (-1.91%) | 990,900 |
28 Dec 2022 | JPY | 6,220 | 6,440 | 6,020 | 6,270 | 6,270 | +60 (+0.97%) | 1,467,700 |
27 Dec 2022 | JPY | 5,850 | 6,400 | 5,840 | 6,210 | 6,210 | +460 (+8%) | 1,808,700 |
26 Dec 2022 | JPY | 5,500 | 5,890 | 5,490 | 5,750 | 5,750 | +250 (+4.55%) | 781,100 |
23 Dec 2022 | JPY | 5,590 | 5,650 | 5,460 | 5,500 | 5,500 | -210 (-3.68%) | 752,600 |
22 Dec 2022 | JPY | 6,030 | 6,080 | 5,680 | 5,710 | 5,710 | -230 (-3.87%) | 634,800 |
21 Dec 2022 | JPY | 6,070 | 6,140 | 5,870 | 5,940 | 5,940 | -110 (-1.82%) | 740,000 |
20 Dec 2022 | JPY | 6,490 | 6,530 | 5,980 | 6,050 | 6,050 | -450 (-6.92%) | 1,329,900 |
19 Dec 2022 | JPY | 6,310 | 6,740 | 6,240 | 6,500 | 6,500 | +30 (+0.46%) | 1,445,600 |
16 Dec 2022 | JPY | 6,650 | 7,090 | 6,410 | 6,470 | 6,470 | -990 (-13.27%) | 3,391,100 |
15 Dec 2022 | JPY | 7,700 | 7,700 | 7,320 | 7,460 | 7,460 | -200 (-2.61%) | 1,046,700 |
14 Dec 2022 | JPY | 7,650 | 7,750 | 7,530 | 7,660 | 7,660 | +40 (+0.52%) | 677,400 |
13 Dec 2022 | JPY | 7,930 | 8,040 | 7,480 | 7,620 | 7,620 | -200 (-2.56%) | 1,339,700 |
12 Dec 2022 | JPY | 7,490 | 7,920 | 7,460 | 7,820 | 7,820 | +380 (+5.11%) | 1,779,200 |
9 Dec 2022 | JPY | 7,920 | 7,930 | 7,360 | 7,440 | 7,440 | -260 (-3.38%) | 1,323,000 |
8 Dec 2022 | JPY | 7,700 | 7,800 | 7,250 | 7,700 | 7,700 | -50 (-0.65%) | 1,918,000 |
7 Dec 2022 | JPY | 7,830 | 7,970 | 7,580 | 7,750 | 7,750 | +50 (+0.65%) | 2,340,800 |