Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | JPY | 5,620 | 5,650 | 5,500 | 5,550 | 5,550 | -260 (-4.48%) | 2,631,200 |
19 Jan 2023 | JPY | 5,650 | 5,830 | 5,580 | 5,810 | 5,810 | +340 (+6.22%) | 3,340,500 |
18 Jan 2023 | JPY | 5,460 | 5,590 | 5,290 | 5,470 | 5,470 | +10 (+0.18%) | 4,436,000 |
17 Jan 2023 | JPY | 5,130 | 5,520 | 5,090 | 5,460 | 5,460 | +330 (+6.43%) | 4,795,800 |
16 Jan 2023 | JPY | 4,745 | 5,180 | 4,725 | 5,130 | 5,130 | +655 (+14.64%) | 4,701,800 |
13 Jan 2023 | JPY | 4,400 | 4,480 | 4,325 | 4,475 | 4,475 | +85 (+1.94%) | 1,267,900 |
12 Jan 2023 | JPY | 4,410 | 4,435 | 4,320 | 4,390 | 4,390 | -80 (-1.79%) | 1,153,700 |
11 Jan 2023 | JPY | 4,415 | 4,495 | 4,375 | 4,470 | 4,470 | +195 (+4.56%) | 1,076,300 |
10 Jan 2023 | JPY | 4,250 | 4,330 | 4,240 | 4,275 | 4,275 | +225 (+5.56%) | 1,386,600 |
6 Jan 2023 | JPY | 4,020 | 4,105 | 4,010 | 4,050 | 4,050 | -40 (-0.98%) | 702,500 |
5 Jan 2023 | JPY | 4,050 | 4,145 | 4,045 | 4,090 | 4,090 | +50 (+1.24%) | 782,600 |
4 Jan 2023 | JPY | 4,110 | 4,135 | 4,025 | 4,040 | 4,040 | -75 (-1.82%) | 826,100 |
30 Dec 2022 | JPY | 4,140 | 4,175 | 4,090 | 4,115 | 4,115 | -20 (-0.48%) | 667,800 |
29 Dec 2022 | JPY | 4,125 | 4,225 | 4,125 | 4,135 | 4,135 | -5 (-0.12%) | 606,600 |
28 Dec 2022 | JPY | 4,165 | 4,175 | 4,090 | 4,140 | 4,140 | -55 (-1.31%) | 1,012,400 |
27 Dec 2022 | JPY | 4,260 | 4,290 | 4,170 | 4,195 | 4,195 | -30 (-0.71%) | 679,300 |
26 Dec 2022 | JPY | 4,180 | 4,245 | 4,135 | 4,225 | 4,225 | +70 (+1.68%) | 554,800 |
23 Dec 2022 | JPY | 4,250 | 4,255 | 4,125 | 4,155 | 4,155 | -155 (-3.60%) | 1,217,400 |
22 Dec 2022 | JPY | 4,380 | 4,390 | 4,290 | 4,310 | 4,310 | -5 (-0.12%) | 879,300 |
21 Dec 2022 | JPY | 4,550 | 4,590 | 4,295 | 4,315 | 4,315 | -205 (-4.54%) | 1,512,100 |
20 Dec 2022 | JPY | 4,675 | 4,730 | 4,480 | 4,520 | 4,520 | -145 (-3.11%) | 1,467,900 |
19 Dec 2022 | JPY | 4,685 | 4,715 | 4,525 | 4,665 | 4,665 | -160 (-3.32%) | 1,322,800 |
16 Dec 2022 | JPY | 4,940 | 4,990 | 4,810 | 4,825 | 4,825 | -315 (-6.13%) | 2,292,200 |
15 Dec 2022 | JPY | 5,160 | 5,220 | 5,090 | 5,140 | 5,140 | -90 (-1.72%) | 2,438,200 |
14 Dec 2022 | JPY | 5,110 | 5,230 | 5,050 | 5,230 | 5,230 | +210 (+4.18%) | 1,816,100 |
13 Dec 2022 | JPY | 4,870 | 5,040 | 4,855 | 5,020 | 5,020 | +220 (+4.58%) | 1,652,700 |
12 Dec 2022 | JPY | 4,605 | 4,805 | 4,605 | 4,800 | 4,800 | +125 (+2.67%) | 964,600 |
9 Dec 2022 | JPY | 4,625 | 4,685 | 4,605 | 4,675 | 4,675 | +50 (+1.08%) | 918,800 |
8 Dec 2022 | JPY | 4,650 | 4,685 | 4,585 | 4,625 | 4,625 | +5 (+0.11%) | 914,700 |
7 Dec 2022 | JPY | 4,520 | 4,640 | 4,495 | 4,620 | 4,620 | +75 (+1.65%) | 821,600 |