Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2023 | JPY | 5,102 | 5,271 | 5,102 | 5,261 | 5,261 | +201 (+3.97%) | 1,672,200 |
28 Feb 2023 | JPY | 5,158 | 5,162 | 5,050 | 5,060 | 5,060 | -67 (-1.31%) | 2,849,500 |
27 Feb 2023 | JPY | 5,030 | 5,144 | 5,027 | 5,127 | 5,127 | +2 (+0.04%) | 1,269,000 |
24 Feb 2023 | JPY | 5,140 | 5,155 | 5,075 | 5,125 | 5,125 | -129 (-2.46%) | 1,851,100 |
22 Feb 2023 | JPY | 5,317 | 5,350 | 5,233 | 5,254 | 5,254 | -89 (-1.67%) | 1,251,100 |
21 Feb 2023 | JPY | 5,303 | 5,394 | 5,303 | 5,343 | 5,343 | +140 (+2.69%) | 2,037,800 |
20 Feb 2023 | JPY | 5,228 | 5,239 | 5,151 | 5,203 | 5,203 | +20 (+0.39%) | 1,257,000 |
17 Feb 2023 | JPY | 5,097 | 5,188 | 5,073 | 5,183 | 5,183 | +68 (+1.33%) | 1,621,300 |
16 Feb 2023 | JPY | 5,150 | 5,159 | 5,104 | 5,115 | 5,115 | -39 (-0.76%) | 1,009,400 |
15 Feb 2023 | JPY | 5,201 | 5,209 | 5,120 | 5,154 | 5,154 | -7 (-0.14%) | 920,400 |
14 Feb 2023 | JPY | 5,170 | 5,195 | 5,137 | 5,161 | 5,161 | +54 (+1.06%) | 811,400 |
13 Feb 2023 | JPY | 5,064 | 5,118 | 5,043 | 5,107 | 5,107 | -98 (-1.88%) | 1,672,200 |
10 Feb 2023 | JPY | 5,250 | 5,343 | 5,196 | 5,205 | 5,205 | -36 (-0.69%) | 2,104,200 |
9 Feb 2023 | JPY | 5,160 | 5,293 | 5,152 | 5,241 | 5,241 | +197 (+3.91%) | 3,626,400 |
8 Feb 2023 | JPY | 5,058 | 5,094 | 4,984 | 5,044 | 5,044 | -6 (-0.12%) | 1,950,900 |
7 Feb 2023 | JPY | 5,100 | 5,123 | 5,035 | 5,050 | 5,050 | -123 (-2.38%) | 1,581,100 |
6 Feb 2023 | JPY | 5,131 | 5,184 | 5,107 | 5,173 | 5,173 | +61 (+1.19%) | 1,225,800 |
3 Feb 2023 | JPY | 5,140 | 5,187 | 5,079 | 5,112 | 5,112 | -93 (-1.79%) | 1,861,100 |
2 Feb 2023 | JPY | 5,286 | 5,317 | 5,164 | 5,205 | 5,205 | -67 (-1.27%) | 1,427,900 |
1 Feb 2023 | JPY | 5,297 | 5,327 | 5,267 | 5,272 | 5,272 | +24 (+0.46%) | 1,052,000 |
31 Jan 2023 | JPY | 5,244 | 5,306 | 5,226 | 5,248 | 5,248 | -37 (-0.70%) | 1,200,200 |
30 Jan 2023 | JPY | 5,314 | 5,339 | 5,247 | 5,285 | 5,285 | -61 (-1.14%) | 1,169,500 |
27 Jan 2023 | JPY | 5,355 | 5,374 | 5,295 | 5,346 | 5,346 | +31 (+0.58%) | 1,010,900 |
26 Jan 2023 | JPY | 5,351 | 5,369 | 5,274 | 5,315 | 5,315 | -18 (-0.34%) | 974,600 |
25 Jan 2023 | JPY | 5,270 | 5,345 | 5,249 | 5,333 | 5,333 | +25 (+0.47%) | 963,700 |
24 Jan 2023 | JPY | 5,232 | 5,381 | 5,216 | 5,308 | 5,308 | +84 (+1.61%) | 1,786,300 |
23 Jan 2023 | JPY | 5,250 | 5,260 | 5,202 | 5,224 | 5,224 | +5 (+0.10%) | 1,178,600 |
20 Jan 2023 | JPY | 5,102 | 5,225 | 5,028 | 5,219 | 5,219 | +131 (+2.57%) | 1,832,600 |
19 Jan 2023 | JPY | 5,169 | 5,219 | 5,067 | 5,088 | 5,088 | -54 (-1.05%) | 2,274,700 |
18 Jan 2023 | JPY | 5,100 | 5,217 | 5,066 | 5,142 | 5,142 | +78 (+1.54%) | 1,670,000 |