Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2023 | JPY | 4,120 | 4,125 | 3,895 | 3,935 | 3,935 | -370 (-8.59%) | 790,400 |
24 Feb 2023 | JPY | 4,335 | 4,400 | 4,265 | 4,305 | 4,305 | -10 (-0.23%) | 196,200 |
22 Feb 2023 | JPY | 4,350 | 4,465 | 4,310 | 4,315 | 4,315 | -95 (-2.15%) | 260,600 |
21 Feb 2023 | JPY | 4,525 | 4,560 | 4,410 | 4,410 | 4,410 | -125 (-2.76%) | 208,700 |
20 Feb 2023 | JPY | 4,320 | 4,565 | 4,300 | 4,535 | 4,535 | +145 (+3.30%) | 412,600 |
17 Feb 2023 | JPY | 4,485 | 4,675 | 4,345 | 4,390 | 4,390 | -90 (-2.01%) | 670,800 |
16 Feb 2023 | JPY | 4,215 | 4,490 | 4,200 | 4,480 | 4,480 | +405 (+9.94%) | 895,400 |
15 Feb 2023 | JPY | 4,040 | 4,080 | 3,990 | 4,075 | 4,075 | +85 (+2.13%) | 300,600 |
14 Feb 2023 | JPY | 3,985 | 4,045 | 3,940 | 3,990 | 3,990 | +130 (+3.37%) | 180,300 |
13 Feb 2023 | JPY | 3,925 | 3,940 | 3,820 | 3,860 | 3,860 | -65 (-1.66%) | 158,800 |
10 Feb 2023 | JPY | 3,995 | 4,055 | 3,880 | 3,925 | 3,925 | -115 (-2.85%) | 298,800 |
9 Feb 2023 | JPY | 4,055 | 4,185 | 4,020 | 4,040 | 4,040 | +20 (+0.50%) | 456,200 |
8 Feb 2023 | JPY | 3,900 | 4,030 | 3,850 | 4,020 | 4,020 | +130 (+3.34%) | 385,000 |
7 Feb 2023 | JPY | 3,840 | 3,935 | 3,800 | 3,890 | 3,890 | +35 (+0.91%) | 336,800 |
6 Feb 2023 | JPY | 3,675 | 3,880 | 3,625 | 3,855 | 3,855 | +155 (+4.19%) | 517,900 |
3 Feb 2023 | JPY | 3,870 | 3,925 | 3,700 | 3,700 | 3,700 | -180 (-4.64%) | 510,300 |
2 Feb 2023 | JPY | 3,910 | 3,910 | 3,690 | 3,880 | 3,880 | +40 (+1.04%) | 1,076,900 |
1 Feb 2023 | JPY | 4,100 | 4,140 | 3,680 | 3,840 | 3,840 | -540 (-12.33%) | 2,649,800 |
31 Jan 2023 | JPY | 4,380 | 4,380 | 4,380 | 4,380 | 4,380 | -1,000 (-18.59%) | 165,800 |
30 Jan 2023 | JPY | 5,240 | 5,410 | 5,140 | 5,380 | 5,380 | +320 (+6.32%) | 432,500 |
27 Jan 2023 | JPY | 5,140 | 5,140 | 5,000 | 5,060 | 5,060 | -90 (-1.75%) | 155,100 |
26 Jan 2023 | JPY | 5,000 | 5,160 | 4,985 | 5,150 | 5,150 | +120 (+2.39%) | 117,500 |
25 Jan 2023 | JPY | 4,990 | 5,060 | 4,955 | 5,030 | 5,030 | 0.0 (0.0%) | 95,500 |
24 Jan 2023 | JPY | 5,080 | 5,110 | 5,000 | 5,030 | 5,030 | -10 (-0.20%) | 89,500 |
23 Jan 2023 | JPY | 4,980 | 5,080 | 4,900 | 5,040 | 5,040 | +105 (+2.13%) | 199,500 |
20 Jan 2023 | JPY | 4,845 | 4,980 | 4,785 | 4,935 | 4,935 | +65 (+1.33%) | 262,200 |
19 Jan 2023 | JPY | 5,070 | 5,130 | 4,840 | 4,870 | 4,870 | -200 (-3.94%) | 424,600 |
18 Jan 2023 | JPY | 4,880 | 5,200 | 4,880 | 5,070 | 5,070 | +520 (+11.43%) | 820,400 |
17 Jan 2023 | JPY | 4,470 | 4,565 | 4,440 | 4,550 | 4,550 | +70 (+1.56%) | 67,500 |
16 Jan 2023 | JPY | 4,430 | 4,550 | 4,430 | 4,480 | 4,480 | -20 (-0.44%) | 84,600 |