Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2023 | JPY | 1,130 | 1,132.5 | 1,117.5 | 1,120 | 1,120 | -2.5 (-0.22%) | 476,800 |
14 Apr 2023 | JPY | 1,126.25 | 1,131.25 | 1,118.75 | 1,122.5 | 1,122.5 | -3.75 (-0.33%) | 348,400 |
13 Apr 2023 | JPY | 1,117.5 | 1,128.75 | 1,117.5 | 1,126.25 | 1,126.25 | +5 (+0.45%) | 376,000 |
12 Apr 2023 | JPY | 1,105 | 1,127.5 | 1,105 | 1,121.25 | 1,121.25 | +23.75 (+2.16%) | 514,800 |
11 Apr 2023 | JPY | 1,105 | 1,105 | 1,091.25 | 1,097.5 | 1,097.5 | +6.25 (+0.57%) | 456,400 |
10 Apr 2023 | JPY | 1,096.25 | 1,098.75 | 1,086.25 | 1,091.25 | 1,091.25 | -3.75 (-0.34%) | 408,000 |
7 Apr 2023 | JPY | 1,098.75 | 1,102.5 | 1,091.25 | 1,095 | 1,095 | 0.0 (0.0%) | 292,800 |
6 Apr 2023 | JPY | 1,103.75 | 1,108.75 | 1,086.25 | 1,095 | 1,095 | -21.25 (-1.90%) | 850,000 |
5 Apr 2023 | JPY | 1,128.75 | 1,135 | 1,112.5 | 1,116.25 | 1,116.25 | -27.5 (-2.40%) | 437,200 |
4 Apr 2023 | JPY | 1,145 | 1,153.75 | 1,138.75 | 1,143.75 | 1,143.75 | -1.25 (-0.11%) | 559,600 |
3 Apr 2023 | JPY | 1,120 | 1,145 | 1,117.5 | 1,145 | 1,145 | +43.75 (+3.97%) | 821,200 |
31 Mar 2023 | JPY | 1,095 | 1,107.5 | 1,087.5 | 1,101.25 | 1,101.25 | +16.25 (+1.50%) | 530,800 |
30 Mar 2023 | JPY | 1,095 | 1,095 | 1,085 | 1,085 | 1,085 | -22.5 (-2.03%) | 535,200 |
29 Mar 2023 | JPY | 1,088.75 | 1,107.5 | 1,086.25 | 1,107.5 | 1,107.5 | +18.75 (+1.72%) | 1,331,200 |
28 Mar 2023 | JPY | 1,082.5 | 1,091.25 | 1,077.5 | 1,088.75 | 1,088.75 | +16.25 (+1.52%) | 717,200 |
27 Mar 2023 | JPY | 1,085 | 1,085 | 1,070 | 1,072.5 | 1,072.5 | -3.75 (-0.35%) | 806,400 |
24 Mar 2023 | JPY | 1,086.25 | 1,086.25 | 1,070 | 1,076.25 | 1,076.25 | -18.75 (-1.71%) | 915,200 |
23 Mar 2023 | JPY | 1,086.25 | 1,095 | 1,076.25 | 1,095 | 1,095 | -5 (-0.45%) | 581,200 |
22 Mar 2023 | JPY | 1,102.5 | 1,107.5 | 1,092.5 | 1,100 | 1,100 | +15 (+1.38%) | 774,000 |
20 Mar 2023 | JPY | 1,107.5 | 1,116.25 | 1,082.5 | 1,085 | 1,085 | -26.25 (-2.36%) | 596,000 |
17 Mar 2023 | JPY | 1,101.25 | 1,117.5 | 1,098.75 | 1,111.25 | 1,111.25 | +21.25 (+1.95%) | 860,000 |
16 Mar 2023 | JPY | 1,091.25 | 1,095 | 1,071.25 | 1,090 | 1,090 | -40 (-3.54%) | 916,800 |
15 Mar 2023 | JPY | 1,137.5 | 1,146.25 | 1,122.5 | 1,130 | 1,130 | +10 (+0.89%) | 450,800 |
14 Mar 2023 | JPY | 1,125 | 1,128.75 | 1,092.5 | 1,120 | 1,120 | -31.25 (-2.71%) | 938,000 |
13 Mar 2023 | JPY | 1,176.25 | 1,176.25 | 1,142.5 | 1,151.25 | 1,151.25 | -42.5 (-3.56%) | 644,000 |
10 Mar 2023 | JPY | 1,196.25 | 1,206.25 | 1,193.75 | 1,193.75 | 1,193.75 | -20 (-1.65%) | 583,600 |
9 Mar 2023 | JPY | 1,218.75 | 1,226.25 | 1,207.5 | 1,213.75 | 1,213.75 | -1.25 (-0.10%) | 427,200 |
8 Mar 2023 | JPY | 1,196.25 | 1,222.5 | 1,193.75 | 1,215 | 1,215 | +21.25 (+1.78%) | 542,400 |
7 Mar 2023 | JPY | 1,191.25 | 1,202.5 | 1,187.5 | 1,193.75 | 1,193.75 | 0.0 (0.0%) | 302,000 |
6 Mar 2023 | JPY | 1,195 | 1,202.5 | 1,193.75 | 1,193.75 | 1,193.75 | +15 (+1.27%) | 413,200 |