Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2023 | JPY | 6,770 | 6,800 | 5,170 | 5,170 | 5,170 | -1,000 (-16.21%) | 1,993,000 |
27 Feb 2023 | JPY | 6,170 | 6,170 | 6,170 | 6,170 | 6,170 | +1,000 (+19.34%) | 45,700 |
24 Feb 2023 | JPY | 5,170 | 5,170 | 4,800 | 5,170 | 5,170 | +705 (+15.79%) | 1,407,400 |
22 Feb 2023 | JPY | 3,950 | 4,465 | 3,870 | 4,465 | 4,465 | +700 (+18.59%) | 4,632,300 |
21 Feb 2023 | JPY | 3,510 | 3,965 | 3,330 | 3,765 | 3,765 | +465 (+14.09%) | 6,494,400 |
20 Feb 2023 | JPY | 2,750 | 3,300 | 2,710 | 3,300 | 3,300 | +501 (+17.90%) | 4,187,100 |
17 Feb 2023 | JPY | 2,781 | 2,915 | 2,615 | 2,799 | 2,799 | +210 (+8.11%) | 3,385,000 |
16 Feb 2023 | JPY | 2,234 | 2,683 | 2,226 | 2,589 | 2,589 | +405 (+18.54%) | 3,279,800 |
15 Feb 2023 | JPY | 1,905 | 2,258 | 1,891 | 2,184 | 2,184 | +275 (+14.41%) | 2,135,300 |
14 Feb 2023 | JPY | 1,800 | 1,912 | 1,785 | 1,909 | 1,909 | +112 (+6.23%) | 1,063,800 |
13 Feb 2023 | JPY | 1,734 | 1,830 | 1,712 | 1,797 | 1,797 | +81 (+4.72%) | 926,100 |
10 Feb 2023 | JPY | 1,750 | 1,800 | 1,686 | 1,716 | 1,716 | +74 (+4.51%) | 782,300 |
9 Feb 2023 | JPY | 1,588 | 1,670 | 1,588 | 1,642 | 1,642 | +28 (+1.73%) | 207,300 |
8 Feb 2023 | JPY | 1,541 | 1,617 | 1,516 | 1,614 | 1,614 | +58 (+3.73%) | 191,000 |
7 Feb 2023 | JPY | 1,496 | 1,559 | 1,494 | 1,556 | 1,556 | +71 (+4.78%) | 205,800 |
6 Feb 2023 | JPY | 1,528 | 1,546 | 1,480 | 1,485 | 1,485 | -64 (-4.13%) | 184,000 |
3 Feb 2023 | JPY | 1,530 | 1,585 | 1,511 | 1,549 | 1,549 | +61 (+4.10%) | 227,900 |
2 Feb 2023 | JPY | 1,491 | 1,553 | 1,483 | 1,488 | 1,488 | -13 (-0.87%) | 168,600 |
1 Feb 2023 | JPY | 1,490 | 1,537 | 1,480 | 1,501 | 1,501 | +32 (+2.18%) | 222,200 |
31 Jan 2023 | JPY | 1,501 | 1,508 | 1,457 | 1,469 | 1,469 | -43 (-2.84%) | 157,600 |
30 Jan 2023 | JPY | 1,537 | 1,565 | 1,455 | 1,512 | 1,512 | -49 (-3.14%) | 422,400 |
27 Jan 2023 | JPY | 1,652 | 1,660 | 1,560 | 1,561 | 1,561 | -98 (-5.91%) | 376,900 |
26 Jan 2023 | JPY | 1,715 | 1,738 | 1,656 | 1,659 | 1,659 | -56 (-3.27%) | 271,500 |
25 Jan 2023 | JPY | 1,705 | 1,754 | 1,705 | 1,715 | 1,715 | -3 (-0.17%) | 205,900 |
24 Jan 2023 | JPY | 1,798 | 1,856 | 1,704 | 1,718 | 1,718 | -68 (-3.81%) | 751,200 |
23 Jan 2023 | JPY | 1,786 | 1,797 | 1,725 | 1,786 | 1,786 | 0.0 (0.0%) | 455,300 |
20 Jan 2023 | JPY | 1,710 | 1,810 | 1,710 | 1,786 | 1,786 | +56 (+3.24%) | 419,300 |
19 Jan 2023 | JPY | 1,751 | 1,810 | 1,717 | 1,730 | 1,730 | -61 (-3.41%) | 362,400 |
18 Jan 2023 | JPY | 1,806 | 1,825 | 1,703 | 1,791 | 1,791 | +12 (+0.67%) | 631,700 |
17 Jan 2023 | JPY | 1,713 | 1,799 | 1,675 | 1,779 | 1,779 | +65 (+3.79%) | 457,700 |