Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2023 | JPY | 4,590 | 4,595 | 4,520 | 4,530 | 4,530 | -125 (-2.69%) | 107,400 |
24 Feb 2023 | JPY | 4,585 | 4,655 | 4,570 | 4,655 | 4,655 | +30 (+0.65%) | 96,500 |
22 Feb 2023 | JPY | 4,775 | 4,795 | 4,605 | 4,625 | 4,625 | -155 (-3.24%) | 181,000 |
21 Feb 2023 | JPY | 4,930 | 4,935 | 4,770 | 4,780 | 4,780 | -110 (-2.25%) | 79,000 |
20 Feb 2023 | JPY | 4,740 | 4,895 | 4,705 | 4,890 | 4,890 | +85 (+1.77%) | 110,200 |
17 Feb 2023 | JPY | 4,800 | 4,850 | 4,755 | 4,805 | 4,805 | 0.0 (0.0%) | 102,200 |
16 Feb 2023 | JPY | 4,730 | 4,825 | 4,700 | 4,805 | 4,805 | +85 (+1.80%) | 121,400 |
15 Feb 2023 | JPY | 4,765 | 4,775 | 4,685 | 4,720 | 4,720 | -35 (-0.74%) | 175,700 |
14 Feb 2023 | JPY | 4,665 | 4,790 | 4,645 | 4,755 | 4,755 | +105 (+2.26%) | 150,900 |
13 Feb 2023 | JPY | 4,630 | 4,760 | 4,580 | 4,650 | 4,650 | +390 (+9.15%) | 380,000 |
10 Feb 2023 | JPY | 4,260 | 4,310 | 4,245 | 4,260 | 4,260 | -50 (-1.16%) | 122,500 |
9 Feb 2023 | JPY | 4,250 | 4,315 | 4,225 | 4,310 | 4,310 | +70 (+1.65%) | 82,900 |
8 Feb 2023 | JPY | 4,185 | 4,255 | 4,185 | 4,240 | 4,240 | +75 (+1.80%) | 75,000 |
7 Feb 2023 | JPY | 4,200 | 4,200 | 4,145 | 4,165 | 4,165 | -10 (-0.24%) | 71,200 |
6 Feb 2023 | JPY | 4,220 | 4,220 | 4,120 | 4,175 | 4,175 | -5 (-0.12%) | 136,700 |
3 Feb 2023 | JPY | 4,215 | 4,230 | 4,165 | 4,180 | 4,180 | -50 (-1.18%) | 98,000 |
2 Feb 2023 | JPY | 4,280 | 4,290 | 4,200 | 4,230 | 4,230 | -10 (-0.24%) | 144,200 |
1 Feb 2023 | JPY | 4,305 | 4,315 | 4,220 | 4,240 | 4,240 | -45 (-1.05%) | 73,000 |
31 Jan 2023 | JPY | 4,295 | 4,330 | 4,270 | 4,285 | 4,285 | +15 (+0.35%) | 122,500 |
30 Jan 2023 | JPY | 4,270 | 4,315 | 4,260 | 4,270 | 4,270 | +20 (+0.47%) | 98,100 |
27 Jan 2023 | JPY | 4,240 | 4,280 | 4,220 | 4,250 | 4,250 | +30 (+0.71%) | 88,400 |
26 Jan 2023 | JPY | 4,200 | 4,240 | 4,160 | 4,220 | 4,220 | +50 (+1.20%) | 85,200 |
25 Jan 2023 | JPY | 4,115 | 4,190 | 4,115 | 4,170 | 4,170 | +35 (+0.85%) | 89,700 |
24 Jan 2023 | JPY | 4,155 | 4,180 | 4,135 | 4,135 | 4,135 | 0.0 (0.0%) | 110,600 |
23 Jan 2023 | JPY | 4,110 | 4,150 | 4,055 | 4,135 | 4,135 | +45 (+1.10%) | 164,800 |
20 Jan 2023 | JPY | 4,095 | 4,140 | 4,080 | 4,090 | 4,090 | -5 (-0.12%) | 77,200 |
19 Jan 2023 | JPY | 4,080 | 4,100 | 4,020 | 4,095 | 4,095 | -50 (-1.21%) | 105,500 |
18 Jan 2023 | JPY | 4,090 | 4,180 | 4,060 | 4,145 | 4,145 | +110 (+2.73%) | 91,900 |
17 Jan 2023 | JPY | 4,015 | 4,065 | 3,990 | 4,035 | 4,035 | +45 (+1.13%) | 90,000 |
16 Jan 2023 | JPY | 3,965 | 4,025 | 3,940 | 3,990 | 3,990 | -25 (-0.62%) | 78,500 |