Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2023 | JPY | 1,864.25 | 1,866 | 1,836.5 | 1,838.25 | 1,838.25 | -58.75 (-3.10%) | 5,987,200 |
4 Apr 2023 | JPY | 1,874.75 | 1,909.25 | 1,873.5 | 1,897 | 1,897 | +27 (+1.44%) | 8,348,800 |
3 Apr 2023 | JPY | 1,887.5 | 1,891.25 | 1,863.75 | 1,870 | 1,870 | +9.25 (+0.50%) | 5,159,200 |
31 Mar 2023 | JPY | 1,847.25 | 1,873.25 | 1,846.5 | 1,860.75 | 1,860.75 | +34 (+1.86%) | 7,483,200 |
30 Mar 2023 | JPY | 1,821.75 | 1,830 | 1,810.5 | 1,826.75 | 1,826.75 | -3.25 (-0.18%) | 4,241,600 |
29 Mar 2023 | JPY | 1,795 | 1,830.5 | 1,789 | 1,830 | 1,830 | +35 (+1.95%) | 5,894,800 |
28 Mar 2023 | JPY | 1,808.5 | 1,813.75 | 1,789.25 | 1,795 | 1,795 | +8 (+0.45%) | 3,700,400 |
27 Mar 2023 | JPY | 1,773.75 | 1,788.5 | 1,762.25 | 1,787 | 1,787 | +20 (+1.13%) | 3,478,800 |
24 Mar 2023 | JPY | 1,762.75 | 1,770.75 | 1,756.25 | 1,767 | 1,767 | -10 (-0.56%) | 3,826,000 |
23 Mar 2023 | JPY | 1,761.25 | 1,781.75 | 1,759 | 1,777 | 1,777 | +0.75 (+0.04%) | 3,747,600 |
22 Mar 2023 | JPY | 1,767.5 | 1,786 | 1,762.5 | 1,776.25 | 1,776.25 | +40.5 (+2.33%) | 4,367,200 |
20 Mar 2023 | JPY | 1,753.25 | 1,756.5 | 1,733.75 | 1,735.75 | 1,735.75 | -33 (-1.87%) | 4,552,400 |
17 Mar 2023 | JPY | 1,760.25 | 1,770.75 | 1,752.5 | 1,768.75 | 1,768.75 | +33.5 (+1.93%) | 7,276,400 |
16 Mar 2023 | JPY | 1,717.75 | 1,737.25 | 1,700.25 | 1,735.25 | 1,735.25 | -39.25 (-2.21%) | 6,452,400 |
15 Mar 2023 | JPY | 1,780 | 1,784.75 | 1,766.75 | 1,774.5 | 1,774.5 | -13.25 (-0.74%) | 5,991,600 |
14 Mar 2023 | JPY | 1,821 | 1,823.25 | 1,779.75 | 1,787.75 | 1,787.75 | -68.75 (-3.70%) | 7,972,000 |
13 Mar 2023 | JPY | 1,860 | 1,862.75 | 1,840 | 1,856.5 | 1,856.5 | -30.25 (-1.60%) | 4,107,200 |
10 Mar 2023 | JPY | 1,904.75 | 1,904.75 | 1,878.75 | 1,886.75 | 1,886.75 | -21 (-1.10%) | 6,435,200 |
9 Mar 2023 | JPY | 1,917.5 | 1,927.75 | 1,902.75 | 1,907.75 | 1,907.75 | +9.75 (+0.51%) | 4,260,800 |
8 Mar 2023 | JPY | 1,877.5 | 1,904.75 | 1,875 | 1,898 | 1,898 | +8.5 (+0.45%) | 4,683,200 |
7 Mar 2023 | JPY | 1,890 | 1,896.25 | 1,879.25 | 1,889.5 | 1,889.5 | -0.75 (-0.04%) | 3,688,800 |
6 Mar 2023 | JPY | 1,872 | 1,897.75 | 1,870 | 1,890.25 | 1,890.25 | +31 (+1.67%) | 5,838,400 |
3 Mar 2023 | JPY | 1,840 | 1,867 | 1,832.75 | 1,859.25 | 1,859.25 | +38.5 (+2.11%) | 7,070,800 |
2 Mar 2023 | JPY | 1,836.75 | 1,843.75 | 1,820.5 | 1,820.75 | 1,820.75 | -10.75 (-0.59%) | 3,256,400 |
1 Mar 2023 | JPY | 1,810.5 | 1,833.5 | 1,808.25 | 1,831.5 | 1,831.5 | +21.75 (+1.20%) | 3,213,200 |
28 Feb 2023 | JPY | 1,811.25 | 1,825.75 | 1,797.75 | 1,809.75 | 1,809.75 | -1.5 (-0.08%) | 6,246,800 |
27 Feb 2023 | JPY | 1,805.5 | 1,820.5 | 1,803 | 1,811.25 | 1,811.25 | +2 (+0.11%) | 3,012,400 |
24 Feb 2023 | JPY | 1,791.75 | 1,820.5 | 1,786.75 | 1,809.25 | 1,809.25 | -4.25 (-0.23%) | 5,753,600 |
22 Feb 2023 | JPY | 1,846.75 | 1,846.75 | 1,807.75 | 1,813.5 | 1,813.5 | -42.25 (-2.28%) | 5,572,800 |
21 Feb 2023 | JPY | 1,837.5 | 1,865.75 | 1,831.5 | 1,855.75 | 1,855.75 | +9.25 (+0.50%) | 4,199,600 |