Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2023 | JPY | 1,147 | 1,149 | 1,096 | 1,096 | 1,096 | -51 (-4.45%) | 512,600 |
28 Feb 2023 | JPY | 1,137 | 1,152 | 1,117 | 1,147 | 1,147 | +18 (+1.59%) | 244,800 |
27 Feb 2023 | JPY | 1,149 | 1,157 | 1,123 | 1,129 | 1,129 | -42 (-3.59%) | 338,500 |
24 Feb 2023 | JPY | 1,185 | 1,210 | 1,166 | 1,171 | 1,171 | -14 (-1.18%) | 297,100 |
22 Feb 2023 | JPY | 1,192 | 1,200 | 1,158 | 1,185 | 1,185 | -32 (-2.63%) | 275,600 |
21 Feb 2023 | JPY | 1,238 | 1,244 | 1,205 | 1,217 | 1,217 | -6 (-0.49%) | 231,700 |
20 Feb 2023 | JPY | 1,217 | 1,227 | 1,189 | 1,223 | 1,223 | +11 (+0.91%) | 263,500 |
17 Feb 2023 | JPY | 1,200 | 1,222 | 1,184 | 1,212 | 1,212 | -9 (-0.74%) | 464,400 |
16 Feb 2023 | JPY | 1,216 | 1,254 | 1,214 | 1,221 | 1,221 | +6 (+0.49%) | 628,700 |
15 Feb 2023 | JPY | 1,206 | 1,276 | 1,198 | 1,215 | 1,215 | +36 (+3.05%) | 1,435,200 |
14 Feb 2023 | JPY | 1,081 | 1,190 | 1,078 | 1,179 | 1,179 | +79 (+7.18%) | 1,336,000 |
13 Feb 2023 | JPY | 1,099 | 1,109 | 1,080 | 1,100 | 1,100 | +5 (+0.46%) | 429,900 |
10 Feb 2023 | JPY | 1,108 | 1,113 | 1,082 | 1,095 | 1,095 | -13 (-1.17%) | 316,700 |
9 Feb 2023 | JPY | 1,098 | 1,111 | 1,085 | 1,108 | 1,108 | -14 (-1.25%) | 257,900 |
8 Feb 2023 | JPY | 1,120 | 1,135 | 1,109 | 1,122 | 1,122 | +12 (+1.08%) | 268,400 |
7 Feb 2023 | JPY | 1,096 | 1,115 | 1,086 | 1,110 | 1,110 | -3 (-0.27%) | 341,100 |
6 Feb 2023 | JPY | 1,132 | 1,158 | 1,109 | 1,113 | 1,113 | -10 (-0.89%) | 336,100 |
3 Feb 2023 | JPY | 1,130 | 1,132 | 1,111 | 1,123 | 1,123 | -16 (-1.40%) | 390,100 |
2 Feb 2023 | JPY | 1,120 | 1,154 | 1,120 | 1,139 | 1,139 | +29 (+2.61%) | 559,900 |
1 Feb 2023 | JPY | 1,083 | 1,131 | 1,081 | 1,110 | 1,110 | +36 (+3.35%) | 555,400 |
31 Jan 2023 | JPY | 1,061 | 1,074 | 1,040 | 1,074 | 1,074 | 0.0 (0.0%) | 419,700 |
30 Jan 2023 | JPY | 1,063 | 1,077 | 1,060 | 1,074 | 1,074 | +11 (+1.03%) | 274,900 |
27 Jan 2023 | JPY | 1,084 | 1,097 | 1,058 | 1,063 | 1,063 | -17 (-1.57%) | 319,200 |
26 Jan 2023 | JPY | 1,091 | 1,098 | 1,078 | 1,080 | 1,080 | -7 (-0.64%) | 234,600 |
25 Jan 2023 | JPY | 1,110 | 1,117 | 1,086 | 1,087 | 1,087 | -23 (-2.07%) | 293,800 |
24 Jan 2023 | JPY | 1,120 | 1,128 | 1,100 | 1,110 | 1,110 | -6 (-0.54%) | 365,300 |
23 Jan 2023 | JPY | 1,080 | 1,124 | 1,080 | 1,116 | 1,116 | +55 (+5.18%) | 344,200 |
20 Jan 2023 | JPY | 1,052 | 1,063 | 1,048 | 1,061 | 1,061 | -8 (-0.75%) | 173,600 |
19 Jan 2023 | JPY | 1,069 | 1,081 | 1,060 | 1,069 | 1,069 | -15 (-1.38%) | 116,500 |
18 Jan 2023 | JPY | 1,039 | 1,088 | 1,037 | 1,084 | 1,084 | +49 (+4.73%) | 296,500 |