Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2023 | JPY | 4,520 | 4,665 | 4,490 | 4,655 | 4,655 | +185 (+4.14%) | 1,886,800 |
16 Jan 2023 | JPY | 4,410 | 4,490 | 4,385 | 4,470 | 4,470 | +10 (+0.22%) | 1,108,400 |
13 Jan 2023 | JPY | 4,500 | 4,510 | 4,420 | 4,460 | 4,460 | -15 (-0.34%) | 1,170,300 |
12 Jan 2023 | JPY | 4,520 | 4,565 | 4,445 | 4,475 | 4,475 | -25 (-0.56%) | 1,559,600 |
11 Jan 2023 | JPY | 4,405 | 4,525 | 4,345 | 4,500 | 4,500 | +265 (+6.26%) | 3,515,500 |
10 Jan 2023 | JPY | 4,280 | 4,290 | 4,220 | 4,235 | 4,235 | +90 (+2.17%) | 2,229,300 |
6 Jan 2023 | JPY | 4,135 | 4,160 | 4,065 | 4,145 | 4,145 | -60 (-1.43%) | 2,291,100 |
5 Jan 2023 | JPY | 4,165 | 4,225 | 4,140 | 4,205 | 4,205 | +65 (+1.57%) | 1,158,700 |
4 Jan 2023 | JPY | 4,190 | 4,195 | 4,120 | 4,140 | 4,140 | -85 (-2.01%) | 1,185,700 |
30 Dec 2022 | JPY | 4,315 | 4,330 | 4,225 | 4,225 | 4,225 | -35 (-0.82%) | 979,000 |
29 Dec 2022 | JPY | 4,235 | 4,265 | 4,220 | 4,260 | 4,260 | -5 (-0.12%) | 671,400 |
28 Dec 2022 | JPY | 4,260 | 4,290 | 4,225 | 4,265 | 4,265 | -25 (-0.58%) | 715,600 |
27 Dec 2022 | JPY | 4,345 | 4,355 | 4,275 | 4,290 | 4,290 | -25 (-0.58%) | 469,900 |
26 Dec 2022 | JPY | 4,230 | 4,320 | 4,230 | 4,315 | 4,315 | +70 (+1.65%) | 788,600 |
23 Dec 2022 | JPY | 4,225 | 4,280 | 4,190 | 4,245 | 4,245 | -50 (-1.16%) | 928,800 |
22 Dec 2022 | JPY | 4,310 | 4,345 | 4,260 | 4,295 | 4,295 | +30 (+0.70%) | 752,100 |
21 Dec 2022 | JPY | 4,290 | 4,305 | 4,240 | 4,265 | 4,265 | -15 (-0.35%) | 1,009,600 |
20 Dec 2022 | JPY | 4,440 | 4,440 | 4,240 | 4,280 | 4,280 | -160 (-3.60%) | 1,300,600 |
19 Dec 2022 | JPY | 4,415 | 4,460 | 4,405 | 4,440 | 4,440 | -10 (-0.22%) | 781,200 |
16 Dec 2022 | JPY | 4,475 | 4,495 | 4,440 | 4,450 | 4,450 | -140 (-3.05%) | 1,542,400 |
15 Dec 2022 | JPY | 4,600 | 4,620 | 4,585 | 4,590 | 4,590 | -55 (-1.18%) | 621,300 |
14 Dec 2022 | JPY | 4,640 | 4,685 | 4,630 | 4,645 | 4,645 | +35 (+0.76%) | 636,600 |
13 Dec 2022 | JPY | 4,690 | 4,700 | 4,610 | 4,610 | 4,610 | -15 (-0.32%) | 663,300 |
12 Dec 2022 | JPY | 4,590 | 4,630 | 4,580 | 4,625 | 4,625 | +15 (+0.33%) | 556,200 |
9 Dec 2022 | JPY | 4,545 | 4,655 | 4,530 | 4,610 | 4,610 | +60 (+1.32%) | 1,252,000 |
8 Dec 2022 | JPY | 4,560 | 4,565 | 4,475 | 4,550 | 4,550 | -10 (-0.22%) | 1,071,500 |
7 Dec 2022 | JPY | 4,600 | 4,620 | 4,555 | 4,560 | 4,560 | -60 (-1.30%) | 1,091,300 |
6 Dec 2022 | JPY | 4,620 | 4,665 | 4,595 | 4,620 | 4,620 | -45 (-0.96%) | 1,232,200 |
5 Dec 2022 | JPY | 4,530 | 4,680 | 4,525 | 4,665 | 4,665 | +140 (+3.09%) | 1,831,900 |
2 Dec 2022 | JPY | 4,545 | 4,550 | 4,475 | 4,525 | 4,525 | -40 (-0.88%) | 914,500 |