Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | JPY | 4,815 | 4,860 | 4,786 | 4,788 | 4,788 | -86 (-1.76%) | 1,106,900 |
19 Jan 2023 | JPY | 4,865 | 4,919 | 4,851 | 4,874 | 4,874 | -10 (-0.20%) | 919,700 |
18 Jan 2023 | JPY | 4,835 | 4,941 | 4,806 | 4,884 | 4,884 | +51 (+1.06%) | 1,000,200 |
17 Jan 2023 | JPY | 4,808 | 4,845 | 4,777 | 4,833 | 4,833 | +35 (+0.73%) | 616,400 |
16 Jan 2023 | JPY | 4,799 | 4,838 | 4,766 | 4,798 | 4,798 | -1 (-0.02%) | 613,600 |
13 Jan 2023 | JPY | 4,820 | 4,880 | 4,780 | 4,799 | 4,799 | -45 (-0.93%) | 897,000 |
12 Jan 2023 | JPY | 4,800 | 4,852 | 4,788 | 4,844 | 4,844 | +42 (+0.87%) | 1,006,000 |
11 Jan 2023 | JPY | 4,799 | 4,821 | 4,788 | 4,802 | 4,802 | +37 (+0.78%) | 819,300 |
10 Jan 2023 | JPY | 4,872 | 4,884 | 4,746 | 4,765 | 4,765 | -37 (-0.77%) | 933,300 |
6 Jan 2023 | JPY | 4,807 | 4,858 | 4,780 | 4,802 | 4,802 | +27 (+0.57%) | 967,100 |
5 Jan 2023 | JPY | 4,796 | 4,820 | 4,730 | 4,775 | 4,775 | -47 (-0.97%) | 1,601,400 |
4 Jan 2023 | JPY | 4,936 | 4,968 | 4,805 | 4,822 | 4,822 | -246 (-4.85%) | 1,772,900 |
30 Dec 2022 | JPY | 5,140 | 5,178 | 5,068 | 5,068 | 5,068 | -53 (-1.03%) | 747,400 |
29 Dec 2022 | JPY | 5,135 | 5,150 | 5,056 | 5,121 | 5,121 | -39 (-0.76%) | 889,700 |
28 Dec 2022 | JPY | 5,060 | 5,174 | 5,045 | 5,160 | 5,160 | +87 (+1.71%) | 1,207,400 |
27 Dec 2022 | JPY | 5,052 | 5,104 | 5,024 | 5,073 | 5,073 | +24 (+0.48%) | 874,400 |
26 Dec 2022 | JPY | 5,051 | 5,077 | 5,025 | 5,049 | 5,049 | -48 (-0.94%) | 769,700 |
23 Dec 2022 | JPY | 5,159 | 5,171 | 5,090 | 5,097 | 5,097 | -70 (-1.35%) | 768,000 |
22 Dec 2022 | JPY | 5,165 | 5,204 | 5,091 | 5,167 | 5,167 | +7 (+0.14%) | 793,000 |
21 Dec 2022 | JPY | 5,188 | 5,241 | 5,156 | 5,160 | 5,160 | -47 (-0.90%) | 1,247,300 |
20 Dec 2022 | JPY | 5,250 | 5,257 | 5,105 | 5,207 | 5,207 | -13 (-0.25%) | 1,247,600 |
19 Dec 2022 | JPY | 5,211 | 5,260 | 5,186 | 5,220 | 5,220 | -29 (-0.55%) | 1,015,000 |
16 Dec 2022 | JPY | 5,200 | 5,275 | 5,189 | 5,249 | 5,249 | +17 (+0.32%) | 1,349,600 |
15 Dec 2022 | JPY | 5,293 | 5,297 | 5,229 | 5,232 | 5,232 | -75 (-1.41%) | 881,300 |
14 Dec 2022 | JPY | 5,276 | 5,323 | 5,254 | 5,307 | 5,307 | +54 (+1.03%) | 1,009,400 |
13 Dec 2022 | JPY | 5,240 | 5,267 | 5,233 | 5,253 | 5,253 | +59 (+1.14%) | 1,140,900 |
12 Dec 2022 | JPY | 5,145 | 5,247 | 5,145 | 5,194 | 5,194 | +11 (+0.21%) | 916,200 |
9 Dec 2022 | JPY | 5,094 | 5,194 | 5,094 | 5,183 | 5,183 | +77 (+1.51%) | 724,000 |
8 Dec 2022 | JPY | 5,145 | 5,145 | 5,080 | 5,106 | 5,106 | -39 (-0.76%) | 918,200 |
7 Dec 2022 | JPY | 5,100 | 5,169 | 5,082 | 5,145 | 5,145 | +41 (+0.80%) | 958,000 |