Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2023 | JPY | 1,112 | 1,125 | 1,103 | 1,121 | 1,121 | +18 (+1.63%) | 119,000 |
3 Apr 2023 | JPY | 1,106 | 1,106 | 1,095 | 1,103 | 1,103 | +8 (+0.73%) | 86,700 |
31 Mar 2023 | JPY | 1,069 | 1,098 | 1,066 | 1,095 | 1,095 | +37 (+3.50%) | 186,400 |
30 Mar 2023 | JPY | 1,059 | 1,065 | 1,054 | 1,058 | 1,058 | -11 (-1.03%) | 83,700 |
29 Mar 2023 | JPY | 1,068 | 1,072 | 1,064 | 1,069 | 1,069 | +7 (+0.66%) | 108,400 |
28 Mar 2023 | JPY | 1,070 | 1,080 | 1,062 | 1,062 | 1,062 | -4 (-0.38%) | 129,900 |
27 Mar 2023 | JPY | 1,060 | 1,071 | 1,058 | 1,066 | 1,066 | +12 (+1.14%) | 120,100 |
24 Mar 2023 | JPY | 1,062 | 1,062 | 1,053 | 1,054 | 1,054 | -8 (-0.75%) | 100,200 |
23 Mar 2023 | JPY | 1,054 | 1,063 | 1,051 | 1,062 | 1,062 | -3 (-0.28%) | 87,900 |
22 Mar 2023 | JPY | 1,080 | 1,083 | 1,065 | 1,065 | 1,065 | +5 (+0.47%) | 83,600 |
20 Mar 2023 | JPY | 1,056 | 1,063 | 1,051 | 1,060 | 1,060 | +4 (+0.38%) | 102,000 |
17 Mar 2023 | JPY | 1,075 | 1,075 | 1,054 | 1,056 | 1,056 | -2 (-0.19%) | 140,700 |
16 Mar 2023 | JPY | 1,047 | 1,064 | 1,040 | 1,058 | 1,058 | -8 (-0.75%) | 106,500 |
15 Mar 2023 | JPY | 1,068 | 1,079 | 1,062 | 1,066 | 1,066 | +11 (+1.04%) | 108,700 |
14 Mar 2023 | JPY | 1,047 | 1,060 | 1,041 | 1,055 | 1,055 | -15 (-1.40%) | 139,100 |
13 Mar 2023 | JPY | 1,069 | 1,071 | 1,058 | 1,070 | 1,070 | -15 (-1.38%) | 132,700 |
10 Mar 2023 | JPY | 1,098 | 1,103 | 1,085 | 1,085 | 1,085 | -27 (-2.43%) | 177,800 |
9 Mar 2023 | JPY | 1,114 | 1,127 | 1,108 | 1,112 | 1,112 | +2 (+0.18%) | 185,700 |
8 Mar 2023 | JPY | 1,112 | 1,121 | 1,108 | 1,110 | 1,110 | -6 (-0.54%) | 165,600 |
7 Mar 2023 | JPY | 1,118 | 1,121 | 1,108 | 1,116 | 1,116 | -2 (-0.18%) | 159,700 |
6 Mar 2023 | JPY | 1,126 | 1,127 | 1,115 | 1,118 | 1,118 | 0.0 (0.0%) | 164,000 |
3 Mar 2023 | JPY | 1,120 | 1,132 | 1,116 | 1,118 | 1,118 | +5 (+0.45%) | 255,800 |
2 Mar 2023 | JPY | 1,125 | 1,127 | 1,113 | 1,113 | 1,113 | -15 (-1.33%) | 200,000 |
1 Mar 2023 | JPY | 1,112 | 1,130 | 1,106 | 1,128 | 1,128 | +7 (+0.62%) | 303,500 |
28 Feb 2023 | JPY | 1,117 | 1,125 | 1,099 | 1,121 | 1,121 | +8 (+0.72%) | 228,800 |
27 Feb 2023 | JPY | 1,099 | 1,116 | 1,095 | 1,113 | 1,113 | +10 (+0.91%) | 156,000 |
24 Feb 2023 | JPY | 1,091 | 1,103 | 1,085 | 1,103 | 1,103 | +17 (+1.57%) | 156,900 |
22 Feb 2023 | JPY | 1,084 | 1,093 | 1,077 | 1,086 | 1,086 | -4 (-0.37%) | 122,300 |
21 Feb 2023 | JPY | 1,081 | 1,094 | 1,074 | 1,090 | 1,090 | +3 (+0.28%) | 65,000 |
20 Feb 2023 | JPY | 1,098 | 1,099 | 1,082 | 1,087 | 1,087 | -5 (-0.46%) | 60,800 |