Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2023 | JPY | 1,893 | 1,915 | 1,886.5 | 1,911 | 1,911 | +43.5 (+2.33%) | 9,950,600 |
3 Mar 2023 | JPY | 1,816.5 | 1,871.5 | 1,810 | 1,867.5 | 1,867.5 | +73.5 (+4.10%) | 12,415,000 |
2 Mar 2023 | JPY | 1,798 | 1,825.5 | 1,787 | 1,794 | 1,794 | +5 (+0.28%) | 7,101,900 |
1 Mar 2023 | JPY | 1,751 | 1,791.5 | 1,751 | 1,789 | 1,789 | +49 (+2.82%) | 6,044,100 |
28 Feb 2023 | JPY | 1,762.5 | 1,763 | 1,731 | 1,740 | 1,740 | -13.5 (-0.77%) | 8,402,900 |
27 Feb 2023 | JPY | 1,746.5 | 1,762 | 1,739 | 1,753.5 | 1,753.5 | +2.5 (+0.14%) | 4,269,100 |
24 Feb 2023 | JPY | 1,752 | 1,755 | 1,743 | 1,751 | 1,751 | +1 (+0.06%) | 4,297,100 |
22 Feb 2023 | JPY | 1,760 | 1,767.5 | 1,747 | 1,750 | 1,750 | -23 (-1.30%) | 5,210,800 |
21 Feb 2023 | JPY | 1,759.5 | 1,787.5 | 1,756 | 1,773 | 1,773 | +14.5 (+0.82%) | 5,469,300 |
20 Feb 2023 | JPY | 1,761 | 1,764 | 1,755 | 1,758.5 | 1,758.5 | +3.5 (+0.20%) | 2,637,800 |
17 Feb 2023 | JPY | 1,724 | 1,757 | 1,721.5 | 1,755 | 1,755 | +5.5 (+0.31%) | 5,225,900 |
16 Feb 2023 | JPY | 1,764 | 1,767 | 1,745 | 1,749.5 | 1,749.5 | -5.5 (-0.31%) | 5,208,400 |
15 Feb 2023 | JPY | 1,761 | 1,773.5 | 1,751 | 1,755 | 1,755 | +1.5 (+0.09%) | 6,073,500 |
14 Feb 2023 | JPY | 1,756 | 1,764.5 | 1,745 | 1,753.5 | 1,753.5 | +4.5 (+0.26%) | 5,347,000 |
13 Feb 2023 | JPY | 1,770 | 1,773 | 1,746.5 | 1,749 | 1,749 | -19.5 (-1.10%) | 5,853,000 |
10 Feb 2023 | JPY | 1,765.5 | 1,805 | 1,758.5 | 1,768.5 | 1,768.5 | +3 (+0.17%) | 9,168,000 |
9 Feb 2023 | JPY | 1,745 | 1,771.5 | 1,743.5 | 1,765.5 | 1,765.5 | +25.5 (+1.47%) | 6,594,800 |
8 Feb 2023 | JPY | 1,743 | 1,765 | 1,732 | 1,740 | 1,740 | +2 (+0.12%) | 7,684,400 |
7 Feb 2023 | JPY | 1,715.5 | 1,749 | 1,701 | 1,738 | 1,738 | +22.5 (+1.31%) | 12,173,700 |
6 Feb 2023 | JPY | 1,700 | 1,719 | 1,681 | 1,715.5 | 1,715.5 | +69.5 (+4.22%) | 15,386,600 |
3 Feb 2023 | JPY | 1,550 | 1,647.5 | 1,528 | 1,646 | 1,646 | +69.5 (+4.41%) | 28,229,200 |
2 Feb 2023 | JPY | 1,611 | 1,612.5 | 1,567.5 | 1,576.5 | 1,576.5 | -26.5 (-1.65%) | 5,948,100 |
1 Feb 2023 | JPY | 1,602 | 1,615.5 | 1,597.5 | 1,603 | 1,603 | +16.5 (+1.04%) | 5,290,400 |
31 Jan 2023 | JPY | 1,608 | 1,608.5 | 1,586.5 | 1,586.5 | 1,586.5 | -11 (-0.69%) | 4,536,500 |
30 Jan 2023 | JPY | 1,619.5 | 1,621.5 | 1,591 | 1,597.5 | 1,597.5 | -20.5 (-1.27%) | 5,341,600 |
27 Jan 2023 | JPY | 1,610 | 1,621 | 1,607 | 1,618 | 1,618 | +20.5 (+1.28%) | 5,086,500 |
26 Jan 2023 | JPY | 1,598.5 | 1,612.5 | 1,591.5 | 1,597.5 | 1,597.5 | +5 (+0.31%) | 4,667,900 |
25 Jan 2023 | JPY | 1,580 | 1,604 | 1,574 | 1,592.5 | 1,592.5 | -2 (-0.13%) | 5,232,400 |
24 Jan 2023 | JPY | 1,576.5 | 1,606 | 1,573.5 | 1,594.5 | 1,594.5 | +30.5 (+1.95%) | 7,295,200 |
23 Jan 2023 | JPY | 1,562.5 | 1,566 | 1,548.5 | 1,564 | 1,564 | +20 (+1.30%) | 4,182,800 |