Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2023 | JPY | 2,620 | 2,627 | 2,488 | 2,501 | 2,501 | -99 (-3.81%) | 170,600 |
3 Apr 2023 | JPY | 2,446 | 2,609 | 2,430 | 2,600 | 2,600 | +168 (+6.91%) | 249,300 |
31 Mar 2023 | JPY | 2,341 | 2,446 | 2,303 | 2,432 | 2,432 | +104 (+4.47%) | 95,800 |
30 Mar 2023 | JPY | 2,400 | 2,439 | 2,289 | 2,328 | 2,328 | +7 (+0.30%) | 128,200 |
29 Mar 2023 | JPY | 2,318 | 2,380 | 2,304 | 2,321 | 2,321 | -12 (-0.51%) | 38,900 |
28 Mar 2023 | JPY | 2,413 | 2,437 | 2,295 | 2,333 | 2,333 | -80 (-3.32%) | 68,900 |
27 Mar 2023 | JPY | 2,483 | 2,508 | 2,413 | 2,413 | 2,413 | -61 (-2.47%) | 71,000 |
24 Mar 2023 | JPY | 2,425 | 2,510 | 2,371 | 2,474 | 2,474 | +54 (+2.23%) | 87,100 |
23 Mar 2023 | JPY | 2,373 | 2,449 | 2,296 | 2,420 | 2,420 | +71 (+3.02%) | 76,500 |
22 Mar 2023 | JPY | 2,342 | 2,400 | 2,305 | 2,349 | 2,349 | +57 (+2.49%) | 51,100 |
20 Mar 2023 | JPY | 2,443 | 2,446 | 2,271 | 2,292 | 2,292 | -127 (-5.25%) | 106,100 |
17 Mar 2023 | JPY | 2,475 | 2,530 | 2,410 | 2,419 | 2,419 | -44 (-1.79%) | 90,300 |
16 Mar 2023 | JPY | 2,492 | 2,577 | 2,407 | 2,463 | 2,463 | -30 (-1.20%) | 132,600 |
15 Mar 2023 | JPY | 2,399 | 2,524 | 2,396 | 2,493 | 2,493 | +179 (+7.74%) | 195,300 |
14 Mar 2023 | JPY | 2,414 | 2,467 | 2,311 | 2,314 | 2,314 | -130 (-5.32%) | 83,700 |
13 Mar 2023 | JPY | 2,405 | 2,479 | 2,358 | 2,444 | 2,444 | -11 (-0.45%) | 100,600 |
10 Mar 2023 | JPY | 2,369 | 2,500 | 2,358 | 2,455 | 2,455 | +97 (+4.11%) | 140,600 |
9 Mar 2023 | JPY | 2,391 | 2,428 | 2,351 | 2,358 | 2,358 | -34 (-1.42%) | 81,000 |
8 Mar 2023 | JPY | 2,310 | 2,422 | 2,256 | 2,392 | 2,392 | +83 (+3.59%) | 121,700 |
7 Mar 2023 | JPY | 2,300 | 2,379 | 2,231 | 2,309 | 2,309 | +2 (+0.09%) | 229,000 |
6 Mar 2023 | JPY | 2,273 | 2,320 | 2,216 | 2,307 | 2,307 | +52 (+2.31%) | 226,100 |
3 Mar 2023 | JPY | 2,115 | 2,278 | 2,092 | 2,255 | 2,255 | +164 (+7.84%) | 259,400 |
2 Mar 2023 | JPY | 2,042 | 2,098 | 1,980 | 2,091 | 2,091 | +44 (+2.15%) | 105,000 |
1 Mar 2023 | JPY | 2,017 | 2,088 | 1,991 | 2,047 | 2,047 | +32 (+1.59%) | 95,800 |
28 Feb 2023 | JPY | 1,959 | 2,020 | 1,939 | 2,015 | 2,015 | +75 (+3.87%) | 93,800 |
27 Feb 2023 | JPY | 1,979 | 1,979 | 1,881 | 1,940 | 1,940 | -39 (-1.97%) | 111,100 |
24 Feb 2023 | JPY | 1,988 | 2,034 | 1,972 | 1,979 | 1,979 | +21 (+1.07%) | 78,000 |
22 Feb 2023 | JPY | 1,965 | 2,072 | 1,948 | 1,958 | 1,958 | -21 (-1.06%) | 156,300 |
21 Feb 2023 | JPY | 1,952 | 1,999 | 1,937 | 1,979 | 1,979 | +43 (+2.22%) | 79,600 |
20 Feb 2023 | JPY | 2,075 | 2,120 | 1,933 | 1,936 | 1,936 | -114 (-5.56%) | 168,500 |