Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2023 | JPY | 3,280 | 3,284 | 3,192 | 3,230 | 3,230 | -22 (-0.68%) | 2,250,400 |
28 Feb 2023 | JPY | 3,214 | 3,280 | 3,213 | 3,252 | 3,252 | +70 (+2.20%) | 2,609,900 |
27 Feb 2023 | JPY | 3,180 | 3,193 | 3,156 | 3,182 | 3,182 | -41 (-1.27%) | 1,434,300 |
24 Feb 2023 | JPY | 3,177 | 3,237 | 3,165 | 3,223 | 3,223 | +17 (+0.53%) | 2,296,600 |
22 Feb 2023 | JPY | 3,235 | 3,273 | 3,203 | 3,206 | 3,206 | -42 (-1.29%) | 2,764,600 |
21 Feb 2023 | JPY | 3,313 | 3,318 | 3,235 | 3,248 | 3,248 | -57 (-1.72%) | 2,224,000 |
20 Feb 2023 | JPY | 3,306 | 3,318 | 3,271 | 3,305 | 3,305 | -43 (-1.28%) | 2,028,600 |
17 Feb 2023 | JPY | 3,390 | 3,395 | 3,338 | 3,348 | 3,348 | -95 (-2.76%) | 2,642,000 |
16 Feb 2023 | JPY | 3,521 | 3,532 | 3,443 | 3,443 | 3,443 | -42 (-1.21%) | 2,045,200 |
15 Feb 2023 | JPY | 3,542 | 3,543 | 3,472 | 3,485 | 3,485 | -63 (-1.78%) | 2,223,300 |
14 Feb 2023 | JPY | 3,577 | 3,584 | 3,529 | 3,548 | 3,548 | +21 (+0.60%) | 1,431,800 |
13 Feb 2023 | JPY | 3,495 | 3,537 | 3,491 | 3,527 | 3,527 | -1 (-0.03%) | 1,727,800 |
10 Feb 2023 | JPY | 3,530 | 3,554 | 3,497 | 3,528 | 3,528 | -2 (-0.06%) | 3,359,200 |
9 Feb 2023 | JPY | 3,517 | 3,533 | 3,492 | 3,530 | 3,530 | -53 (-1.48%) | 2,126,000 |
8 Feb 2023 | JPY | 3,603 | 3,620 | 3,569 | 3,583 | 3,583 | -15 (-0.42%) | 1,800,100 |
7 Feb 2023 | JPY | 3,654 | 3,658 | 3,584 | 3,598 | 3,598 | -74 (-2.02%) | 2,208,800 |
6 Feb 2023 | JPY | 3,699 | 3,736 | 3,643 | 3,672 | 3,672 | -48 (-1.29%) | 2,902,000 |
3 Feb 2023 | JPY | 3,750 | 3,755 | 3,684 | 3,720 | 3,720 | +72 (+1.97%) | 2,601,000 |
2 Feb 2023 | JPY | 3,620 | 3,679 | 3,611 | 3,648 | 3,648 | +133 (+3.78%) | 2,621,900 |
1 Feb 2023 | JPY | 3,553 | 3,578 | 3,512 | 3,515 | 3,515 | +8 (+0.23%) | 1,748,700 |
31 Jan 2023 | JPY | 3,507 | 3,538 | 3,496 | 3,507 | 3,507 | -37 (-1.04%) | 2,039,800 |
30 Jan 2023 | JPY | 3,605 | 3,617 | 3,525 | 3,544 | 3,544 | +9 (+0.25%) | 1,921,600 |
27 Jan 2023 | JPY | 3,619 | 3,630 | 3,535 | 3,535 | 3,535 | -64 (-1.78%) | 2,443,400 |
26 Jan 2023 | JPY | 3,650 | 3,673 | 3,594 | 3,599 | 3,599 | -33 (-0.91%) | 2,009,700 |
25 Jan 2023 | JPY | 3,619 | 3,660 | 3,578 | 3,632 | 3,632 | -45 (-1.22%) | 2,601,000 |
24 Jan 2023 | JPY | 3,725 | 3,743 | 3,641 | 3,677 | 3,677 | +18 (+0.49%) | 2,738,100 |
23 Jan 2023 | JPY | 3,705 | 3,724 | 3,657 | 3,659 | 3,659 | +24 (+0.66%) | 1,899,900 |
20 Jan 2023 | JPY | 3,643 | 3,652 | 3,612 | 3,635 | 3,635 | -53 (-1.44%) | 1,637,300 |
19 Jan 2023 | JPY | 3,656 | 3,710 | 3,641 | 3,688 | 3,688 | -14 (-0.38%) | 2,036,300 |
18 Jan 2023 | JPY | 3,625 | 3,722 | 3,571 | 3,702 | 3,702 | +133 (+3.73%) | 2,452,700 |