Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2023 | JPY | 4,210 | 4,210 | 4,040 | 4,055 | 4,055 | -135 (-3.22%) | 297,600 |
3 Apr 2023 | JPY | 4,100 | 4,210 | 4,080 | 4,190 | 4,190 | +160 (+3.97%) | 322,200 |
31 Mar 2023 | JPY | 4,050 | 4,080 | 3,980 | 4,030 | 4,030 | +20 (+0.50%) | 214,100 |
30 Mar 2023 | JPY | 4,130 | 4,160 | 3,965 | 4,010 | 4,010 | -120 (-2.91%) | 268,100 |
29 Mar 2023 | JPY | 4,060 | 4,165 | 4,060 | 4,130 | 4,130 | +50 (+1.23%) | 221,700 |
28 Mar 2023 | JPY | 4,115 | 4,125 | 3,995 | 4,080 | 4,080 | -35 (-0.85%) | 298,000 |
27 Mar 2023 | JPY | 4,130 | 4,150 | 4,035 | 4,115 | 4,115 | -85 (-2.02%) | 309,600 |
24 Mar 2023 | JPY | 4,345 | 4,345 | 4,195 | 4,200 | 4,200 | -145 (-3.34%) | 234,100 |
23 Mar 2023 | JPY | 4,165 | 4,355 | 4,100 | 4,345 | 4,345 | +125 (+2.96%) | 431,900 |
22 Mar 2023 | JPY | 4,385 | 4,440 | 4,220 | 4,220 | 4,220 | -105 (-2.43%) | 296,800 |
20 Mar 2023 | JPY | 4,700 | 4,705 | 4,310 | 4,325 | 4,325 | -350 (-7.49%) | 404,100 |
17 Mar 2023 | JPY | 4,510 | 4,680 | 4,510 | 4,675 | 4,675 | +175 (+3.89%) | 313,500 |
16 Mar 2023 | JPY | 4,430 | 4,500 | 4,385 | 4,500 | 4,500 | 0.0 (0.0%) | 199,000 |
15 Mar 2023 | JPY | 4,515 | 4,575 | 4,440 | 4,500 | 4,500 | +5 (+0.11%) | 298,900 |
14 Mar 2023 | JPY | 4,525 | 4,580 | 4,455 | 4,495 | 4,495 | +20 (+0.45%) | 492,000 |
13 Mar 2023 | JPY | 4,200 | 4,495 | 4,200 | 4,475 | 4,475 | +235 (+5.54%) | 566,100 |
10 Mar 2023 | JPY | 4,250 | 4,325 | 4,165 | 4,240 | 4,240 | -70 (-1.62%) | 286,200 |
9 Mar 2023 | JPY | 4,280 | 4,360 | 4,265 | 4,310 | 4,310 | +100 (+2.38%) | 435,900 |
8 Mar 2023 | JPY | 4,330 | 4,410 | 4,195 | 4,210 | 4,210 | -150 (-3.44%) | 453,100 |
7 Mar 2023 | JPY | 4,165 | 4,365 | 4,135 | 4,360 | 4,360 | +195 (+4.68%) | 435,200 |
6 Mar 2023 | JPY | 4,230 | 4,295 | 4,140 | 4,165 | 4,165 | +55 (+1.34%) | 361,800 |
3 Mar 2023 | JPY | 3,995 | 4,125 | 3,900 | 4,110 | 4,110 | +145 (+3.66%) | 358,800 |
2 Mar 2023 | JPY | 3,905 | 3,970 | 3,840 | 3,965 | 3,965 | +45 (+1.15%) | 265,900 |
1 Mar 2023 | JPY | 3,975 | 3,990 | 3,850 | 3,920 | 3,920 | -75 (-1.88%) | 240,000 |
28 Feb 2023 | JPY | 3,975 | 4,030 | 3,935 | 3,995 | 3,995 | +45 (+1.14%) | 220,400 |
27 Feb 2023 | JPY | 4,000 | 4,050 | 3,930 | 3,950 | 3,950 | -120 (-2.95%) | 262,700 |
24 Feb 2023 | JPY | 3,950 | 4,095 | 3,890 | 4,070 | 4,070 | +80 (+2.01%) | 468,000 |
22 Feb 2023 | JPY | 4,010 | 4,075 | 3,985 | 3,990 | 3,990 | -135 (-3.27%) | 453,100 |
21 Feb 2023 | JPY | 4,295 | 4,335 | 4,115 | 4,125 | 4,125 | -210 (-4.84%) | 471,000 |
20 Feb 2023 | JPY | 4,355 | 4,405 | 4,280 | 4,335 | 4,335 | -70 (-1.59%) | 335,400 |