Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2023 | JPY | 1,101.5 | 1,111.5 | 1,098.5 | 1,105.5 | 1,105.5 | +1 (+0.09%) | 824,800 |
28 Feb 2023 | JPY | 1,110.5 | 1,116.5 | 1,101.5 | 1,104.5 | 1,104.5 | -5 (-0.45%) | 1,820,200 |
27 Feb 2023 | JPY | 1,110 | 1,114 | 1,104 | 1,109.5 | 1,109.5 | +7.5 (+0.68%) | 913,400 |
24 Feb 2023 | JPY | 1,095 | 1,102.5 | 1,088 | 1,102 | 1,102 | +4 (+0.36%) | 723,400 |
22 Feb 2023 | JPY | 1,109 | 1,112.5 | 1,089 | 1,098 | 1,098 | -18 (-1.61%) | 1,635,400 |
21 Feb 2023 | JPY | 1,115 | 1,127 | 1,113.5 | 1,116 | 1,116 | 0.0 (0.0%) | 1,155,000 |
20 Feb 2023 | JPY | 1,110 | 1,120 | 1,103.5 | 1,116 | 1,116 | +13.5 (+1.22%) | 711,000 |
17 Feb 2023 | JPY | 1,098 | 1,103 | 1,084.5 | 1,102.5 | 1,102.5 | +1.5 (+0.14%) | 1,049,600 |
16 Feb 2023 | JPY | 1,100.5 | 1,115 | 1,097.5 | 1,101 | 1,101 | +1.5 (+0.14%) | 1,127,800 |
15 Feb 2023 | JPY | 1,107.5 | 1,109 | 1,095 | 1,099.5 | 1,099.5 | -8.5 (-0.77%) | 1,323,000 |
14 Feb 2023 | JPY | 1,116 | 1,119.5 | 1,098 | 1,108 | 1,108 | +17 (+1.56%) | 1,035,000 |
13 Feb 2023 | JPY | 1,097.5 | 1,098 | 1,087.5 | 1,091 | 1,091 | -14 (-1.27%) | 766,400 |
10 Feb 2023 | JPY | 1,094 | 1,106 | 1,080.5 | 1,105 | 1,105 | +10 (+0.91%) | 987,000 |
9 Feb 2023 | JPY | 1,067 | 1,105 | 1,065 | 1,095 | 1,095 | +41 (+3.89%) | 2,087,600 |
8 Feb 2023 | JPY | 1,082.5 | 1,097 | 1,033.5 | 1,054 | 1,054 | -31 (-2.86%) | 2,603,200 |
7 Feb 2023 | JPY | 1,096.5 | 1,102 | 1,082.5 | 1,085 | 1,085 | +4 (+0.37%) | 1,641,400 |
6 Feb 2023 | JPY | 1,074 | 1,085 | 1,073.5 | 1,081 | 1,081 | +12.5 (+1.17%) | 881,400 |
3 Feb 2023 | JPY | 1,074 | 1,076.5 | 1,061 | 1,068.5 | 1,068.5 | -7.5 (-0.70%) | 887,600 |
2 Feb 2023 | JPY | 1,066 | 1,083 | 1,063 | 1,076 | 1,076 | +11.5 (+1.08%) | 1,225,800 |
1 Feb 2023 | JPY | 1,073 | 1,077.5 | 1,062 | 1,064.5 | 1,064.5 | -1 (-0.09%) | 1,044,000 |
31 Jan 2023 | JPY | 1,073 | 1,074.5 | 1,060.5 | 1,065.5 | 1,065.5 | +6.5 (+0.61%) | 993,200 |
30 Jan 2023 | JPY | 1,052.5 | 1,065.5 | 1,047 | 1,059 | 1,059 | +4 (+0.38%) | 946,800 |
27 Jan 2023 | JPY | 1,057 | 1,062 | 1,054 | 1,055 | 1,055 | -2 (-0.19%) | 758,800 |
26 Jan 2023 | JPY | 1,056 | 1,064 | 1,055.5 | 1,057 | 1,057 | +8 (+0.76%) | 713,600 |
25 Jan 2023 | JPY | 1,045 | 1,055 | 1,042.5 | 1,049 | 1,049 | 0.0 (0.0%) | 582,200 |
24 Jan 2023 | JPY | 1,043.5 | 1,052.5 | 1,040.5 | 1,049 | 1,049 | +5.5 (+0.53%) | 698,200 |
23 Jan 2023 | JPY | 1,042 | 1,052 | 1,037 | 1,043.5 | 1,043.5 | +14.5 (+1.41%) | 827,200 |
20 Jan 2023 | JPY | 1,027.5 | 1,035 | 1,026 | 1,029 | 1,029 | -1 (-0.10%) | 989,400 |
19 Jan 2023 | JPY | 1,032 | 1,039.5 | 1,029.5 | 1,030 | 1,030 | -1.5 (-0.15%) | 864,600 |
18 Jan 2023 | JPY | 1,012 | 1,038.5 | 1,012 | 1,031.5 | 1,031.5 | +21 (+2.08%) | 1,139,200 |