Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | JPY | 1,798 | 1,838.5 | 1,798 | 1,835.5 | 1,835.5 | +45 (+2.51%) | 9,023,000 |
16 Mar 2023 | JPY | 1,750 | 1,797 | 1,748.5 | 1,790.5 | 1,790.5 | +14 (+0.79%) | 6,348,000 |
15 Mar 2023 | JPY | 1,785.5 | 1,787.5 | 1,769 | 1,776.5 | 1,776.5 | -9 (-0.50%) | 4,782,000 |
14 Mar 2023 | JPY | 1,801 | 1,802.5 | 1,780.5 | 1,785.5 | 1,785.5 | -35 (-1.92%) | 6,252,000 |
13 Mar 2023 | JPY | 1,822 | 1,826 | 1,796 | 1,820.5 | 1,820.5 | -16.5 (-0.90%) | 4,451,000 |
10 Mar 2023 | JPY | 1,835 | 1,848.5 | 1,834 | 1,837 | 1,837 | -16.5 (-0.89%) | 5,212,000 |
9 Mar 2023 | JPY | 1,850 | 1,862.5 | 1,845 | 1,853.5 | 1,853.5 | +2.5 (+0.14%) | 4,310,000 |
8 Mar 2023 | JPY | 1,825.5 | 1,857 | 1,825.5 | 1,851 | 1,851 | +21.5 (+1.18%) | 6,503,000 |
7 Mar 2023 | JPY | 1,825.5 | 1,851 | 1,822 | 1,829.5 | 1,829.5 | -4 (-0.22%) | 4,770,000 |
6 Mar 2023 | JPY | 1,848.5 | 1,854.5 | 1,824.5 | 1,833.5 | 1,833.5 | -5.5 (-0.30%) | 5,625,000 |
3 Mar 2023 | JPY | 1,800 | 1,864.5 | 1,797 | 1,839 | 1,839 | +49 (+2.74%) | 11,226,000 |
2 Mar 2023 | JPY | 1,749.5 | 1,791.5 | 1,746 | 1,790 | 1,790 | +47 (+2.70%) | 6,336,000 |
1 Mar 2023 | JPY | 1,733 | 1,743 | 1,725 | 1,743 | 1,743 | -9 (-0.51%) | 5,199,000 |
28 Feb 2023 | JPY | 1,739.5 | 1,752 | 1,739 | 1,752 | 1,752 | +9 (+0.52%) | 6,225,000 |
27 Feb 2023 | JPY | 1,735 | 1,743 | 1,728 | 1,743 | 1,743 | +1 (+0.06%) | 5,062,000 |
24 Feb 2023 | JPY | 1,722 | 1,743 | 1,717.5 | 1,742 | 1,742 | +15 (+0.87%) | 5,230,000 |
22 Feb 2023 | JPY | 1,722 | 1,737 | 1,715 | 1,727 | 1,727 | -19.5 (-1.12%) | 6,311,000 |
21 Feb 2023 | JPY | 1,752 | 1,759 | 1,744 | 1,746.5 | 1,746.5 | -4.5 (-0.26%) | 5,977,000 |
20 Feb 2023 | JPY | 1,766 | 1,766 | 1,748.5 | 1,751 | 1,751 | -18.5 (-1.05%) | 6,316,000 |
17 Feb 2023 | JPY | 1,769 | 1,783.5 | 1,766 | 1,769.5 | 1,769.5 | -28 (-1.56%) | 7,054,000 |
16 Feb 2023 | JPY | 1,792.5 | 1,798 | 1,777.5 | 1,797.5 | 1,797.5 | +13.5 (+0.76%) | 4,344,000 |
15 Feb 2023 | JPY | 1,802.5 | 1,808.5 | 1,776.5 | 1,784 | 1,784 | -17 (-0.94%) | 4,447,000 |
14 Feb 2023 | JPY | 1,816.5 | 1,819.5 | 1,792.5 | 1,801 | 1,801 | -2 (-0.11%) | 3,965,000 |
13 Feb 2023 | JPY | 1,805.5 | 1,813.5 | 1,789 | 1,803 | 1,803 | -2.5 (-0.14%) | 4,616,000 |
10 Feb 2023 | JPY | 1,816 | 1,825 | 1,799 | 1,805.5 | 1,805.5 | -12 (-0.66%) | 6,162,000 |
9 Feb 2023 | JPY | 1,788 | 1,820 | 1,782.5 | 1,817.5 | 1,817.5 | +11.5 (+0.64%) | 4,616,000 |
8 Feb 2023 | JPY | 1,796 | 1,810 | 1,792 | 1,806 | 1,806 | +16.5 (+0.92%) | 5,168,000 |
7 Feb 2023 | JPY | 1,830 | 1,847 | 1,788.5 | 1,789.5 | 1,789.5 | -53.5 (-2.90%) | 7,443,000 |
6 Feb 2023 | JPY | 1,855.5 | 1,858 | 1,838.5 | 1,843 | 1,843 | -4 (-0.22%) | 5,623,000 |
3 Feb 2023 | JPY | 1,859.5 | 1,867 | 1,846.5 | 1,847 | 1,847 | -20 (-1.07%) | 5,421,000 |