Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | JPY | 4,280 | 4,540 | 4,275 | 4,530 | 4,530 | +275 (+6.46%) | 531,100 |
19 Jan 2023 | JPY | 4,230 | 4,270 | 4,215 | 4,255 | 4,255 | -40 (-0.93%) | 85,200 |
18 Jan 2023 | JPY | 4,255 | 4,345 | 4,205 | 4,295 | 4,295 | +30 (+0.70%) | 122,100 |
17 Jan 2023 | JPY | 4,275 | 4,310 | 4,245 | 4,265 | 4,265 | +25 (+0.59%) | 107,500 |
16 Jan 2023 | JPY | 4,315 | 4,325 | 4,215 | 4,240 | 4,240 | -100 (-2.30%) | 177,000 |
13 Jan 2023 | JPY | 4,340 | 4,415 | 4,320 | 4,340 | 4,340 | +25 (+0.58%) | 193,500 |
12 Jan 2023 | JPY | 4,290 | 4,375 | 4,285 | 4,315 | 4,315 | +5 (+0.12%) | 268,600 |
11 Jan 2023 | JPY | 4,255 | 4,340 | 4,220 | 4,310 | 4,310 | +80 (+1.89%) | 187,000 |
10 Jan 2023 | JPY | 4,100 | 4,255 | 4,100 | 4,230 | 4,230 | +160 (+3.93%) | 239,900 |
6 Jan 2023 | JPY | 3,930 | 4,085 | 3,925 | 4,070 | 4,070 | +90 (+2.26%) | 170,300 |
5 Jan 2023 | JPY | 4,090 | 4,090 | 3,955 | 3,980 | 3,980 | -55 (-1.36%) | 203,200 |
4 Jan 2023 | JPY | 4,085 | 4,120 | 4,030 | 4,035 | 4,035 | -135 (-3.24%) | 175,600 |
30 Dec 2022 | JPY | 4,150 | 4,200 | 4,125 | 4,170 | 4,170 | 0.0 (0.0%) | 93,300 |
29 Dec 2022 | JPY | 4,155 | 4,175 | 4,105 | 4,170 | 4,170 | -55 (-1.30%) | 175,500 |
28 Dec 2022 | JPY | 4,255 | 4,270 | 4,175 | 4,225 | 4,225 | -35 (-0.82%) | 125,600 |
27 Dec 2022 | JPY | 4,220 | 4,260 | 4,185 | 4,260 | 4,260 | +100 (+2.40%) | 150,400 |
26 Dec 2022 | JPY | 4,100 | 4,185 | 4,080 | 4,160 | 4,160 | +80 (+1.96%) | 160,600 |
23 Dec 2022 | JPY | 4,150 | 4,160 | 4,075 | 4,080 | 4,080 | -100 (-2.39%) | 258,900 |
22 Dec 2022 | JPY | 4,200 | 4,210 | 4,135 | 4,180 | 4,180 | -5 (-0.12%) | 129,300 |
21 Dec 2022 | JPY | 4,135 | 4,200 | 4,120 | 4,185 | 4,185 | +35 (+0.84%) | 195,100 |
20 Dec 2022 | JPY | 4,285 | 4,305 | 4,100 | 4,150 | 4,150 | -105 (-2.47%) | 349,800 |
19 Dec 2022 | JPY | 4,285 | 4,325 | 4,230 | 4,255 | 4,255 | -30 (-0.70%) | 160,400 |
16 Dec 2022 | JPY | 4,345 | 4,375 | 4,285 | 4,285 | 4,285 | -130 (-2.94%) | 307,200 |
15 Dec 2022 | JPY | 4,315 | 4,460 | 4,300 | 4,415 | 4,415 | +100 (+2.32%) | 332,000 |
14 Dec 2022 | JPY | 4,230 | 4,330 | 4,190 | 4,315 | 4,315 | +90 (+2.13%) | 222,500 |
13 Dec 2022 | JPY | 4,280 | 4,300 | 4,215 | 4,225 | 4,225 | -40 (-0.94%) | 164,700 |
12 Dec 2022 | JPY | 4,345 | 4,345 | 4,225 | 4,265 | 4,265 | -55 (-1.27%) | 212,400 |
9 Dec 2022 | JPY | 4,230 | 4,340 | 4,230 | 4,320 | 4,320 | +95 (+2.25%) | 230,300 |
8 Dec 2022 | JPY | 4,220 | 4,245 | 4,175 | 4,225 | 4,225 | -35 (-0.82%) | 146,000 |
7 Dec 2022 | JPY | 4,245 | 4,315 | 4,240 | 4,260 | 4,260 | -35 (-0.81%) | 154,500 |