Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2023 | JPY | 1,674 | 1,693 | 1,655 | 1,655 | 1,655 | -20 (-1.19%) | 58,800 |
28 Feb 2023 | JPY | 1,694 | 1,697 | 1,640 | 1,675 | 1,675 | -19 (-1.12%) | 135,700 |
27 Feb 2023 | JPY | 1,648 | 1,722 | 1,606 | 1,694 | 1,694 | +72 (+4.44%) | 151,900 |
24 Feb 2023 | JPY | 1,640 | 1,672 | 1,601 | 1,622 | 1,622 | +4 (+0.25%) | 205,800 |
22 Feb 2023 | JPY | 1,516 | 1,624 | 1,491 | 1,618 | 1,618 | +78 (+5.06%) | 211,800 |
21 Feb 2023 | JPY | 1,500 | 1,555 | 1,500 | 1,540 | 1,540 | +27 (+1.78%) | 181,900 |
20 Feb 2023 | JPY | 1,446 | 1,515 | 1,432 | 1,513 | 1,513 | +79 (+5.51%) | 210,200 |
17 Feb 2023 | JPY | 1,415 | 1,434 | 1,401 | 1,434 | 1,434 | +8 (+0.56%) | 52,300 |
16 Feb 2023 | JPY | 1,406 | 1,430 | 1,380 | 1,426 | 1,426 | +28 (+2.00%) | 137,800 |
15 Feb 2023 | JPY | 1,449 | 1,475 | 1,390 | 1,398 | 1,398 | -21 (-1.48%) | 360,100 |
14 Feb 2023 | JPY | 1,457 | 1,457 | 1,360 | 1,419 | 1,419 | +262 (+22.64%) | 622,200 |
13 Feb 2023 | JPY | 1,152 | 1,157 | 1,138 | 1,157 | 1,157 | +12 (+1.05%) | 35,000 |
10 Feb 2023 | JPY | 1,137 | 1,160 | 1,137 | 1,145 | 1,145 | +8 (+0.70%) | 20,600 |
9 Feb 2023 | JPY | 1,140 | 1,142 | 1,126 | 1,137 | 1,137 | -1 (-0.09%) | 29,500 |
8 Feb 2023 | JPY | 1,154 | 1,154 | 1,128 | 1,138 | 1,138 | -19 (-1.64%) | 35,100 |
7 Feb 2023 | JPY | 1,165 | 1,169 | 1,157 | 1,157 | 1,157 | -10 (-0.86%) | 9,400 |
6 Feb 2023 | JPY | 1,169 | 1,169 | 1,152 | 1,167 | 1,167 | +6 (+0.52%) | 12,500 |
3 Feb 2023 | JPY | 1,180 | 1,180 | 1,155 | 1,161 | 1,161 | -18 (-1.53%) | 14,200 |
2 Feb 2023 | JPY | 1,196 | 1,196 | 1,170 | 1,179 | 1,179 | -13 (-1.09%) | 9,000 |
1 Feb 2023 | JPY | 1,200 | 1,200 | 1,190 | 1,192 | 1,192 | -6 (-0.50%) | 12,300 |
31 Jan 2023 | JPY | 1,199 | 1,201 | 1,191 | 1,198 | 1,198 | +11 (+0.93%) | 7,200 |
30 Jan 2023 | JPY | 1,181 | 1,198 | 1,178 | 1,187 | 1,187 | +6 (+0.51%) | 17,900 |
27 Jan 2023 | JPY | 1,215 | 1,215 | 1,181 | 1,181 | 1,181 | -33 (-2.72%) | 15,400 |
26 Jan 2023 | JPY | 1,215 | 1,215 | 1,201 | 1,214 | 1,214 | +4 (+0.33%) | 9,300 |
25 Jan 2023 | JPY | 1,200 | 1,216 | 1,195 | 1,210 | 1,210 | +13 (+1.09%) | 14,500 |
24 Jan 2023 | JPY | 1,191 | 1,205 | 1,189 | 1,197 | 1,197 | +4 (+0.34%) | 43,700 |
23 Jan 2023 | JPY | 1,207 | 1,208 | 1,182 | 1,193 | 1,193 | +4 (+0.34%) | 17,200 |
20 Jan 2023 | JPY | 1,192 | 1,204 | 1,188 | 1,189 | 1,189 | -3 (-0.25%) | 20,000 |
19 Jan 2023 | JPY | 1,192 | 1,215 | 1,182 | 1,192 | 1,192 | 0.0 (0.0%) | 29,000 |
18 Jan 2023 | JPY | 1,182 | 1,200 | 1,182 | 1,192 | 1,192 | +13 (+1.10%) | 21,100 |