Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2022 | JPY | 1,757 | 1,787 | 1,700 | 1,712 | 1,712 | -90 (-4.99%) | 3,583,800 |
10 Mar 2022 | JPY | 1,819 | 1,855 | 1,770 | 1,802 | 1,802 | +106 (+6.25%) | 5,738,200 |
9 Mar 2022 | JPY | 1,802 | 1,808 | 1,685 | 1,696 | 1,696 | -29 (-1.68%) | 4,921,500 |
8 Mar 2022 | JPY | 1,660 | 1,844 | 1,627 | 1,725 | 1,725 | +34 (+2.01%) | 7,469,300 |
7 Mar 2022 | JPY | 1,764 | 1,777 | 1,659 | 1,691 | 1,691 | -174 (-9.33%) | 5,409,000 |
4 Mar 2022 | JPY | 1,978 | 2,015 | 1,825 | 1,865 | 1,865 | -200 (-9.69%) | 8,575,400 |
3 Mar 2022 | JPY | 2,250 | 2,263 | 1,961 | 2,065 | 2,065 | -39 (-1.85%) | 13,414,300 |
2 Mar 2022 | JPY | 2,010 | 2,132 | 1,940 | 2,104 | 2,104 | +9 (+0.43%) | 11,831,500 |
1 Mar 2022 | JPY | 1,994 | 2,117 | 1,969 | 2,095 | 2,095 | +260 (+14.17%) | 15,578,700 |
28 Feb 2022 | JPY | 1,548 | 1,843 | 1,517 | 1,835 | 1,835 | +253 (+15.99%) | 15,459,300 |
25 Feb 2022 | JPY | 1,478 | 1,612 | 1,434 | 1,582 | 1,582 | +224 (+16.49%) | 11,668,800 |
24 Feb 2022 | JPY | 1,392 | 1,458 | 1,343 | 1,358 | 1,358 | -44 (-3.14%) | 7,671,700 |
22 Feb 2022 | JPY | 1,433 | 1,548 | 1,370 | 1,402 | 1,402 | -8 (-0.57%) | 13,372,600 |
21 Feb 2022 | JPY | 1,498 | 1,524 | 1,353 | 1,410 | 1,410 | -208 (-12.86%) | 11,466,500 |
18 Feb 2022 | JPY | 1,543 | 1,675 | 1,513 | 1,618 | 1,618 | +25 (+1.57%) | 13,237,300 |
17 Feb 2022 | JPY | 1,944 | 1,971 | 1,593 | 1,593 | 1,593 | -400 (-20.07%) | 12,536,700 |
16 Feb 2022 | JPY | 2,250 | 2,349 | 1,945 | 1,993 | 1,993 | -357 (-15.19%) | 9,202,000 |
15 Feb 2022 | JPY | 2,350 | 2,371 | 2,350 | 2,350 | 2,350 | -500 (-17.54%) | 603,000 |
14 Feb 2022 | JPY | 2,750 | 2,924 | 2,727 | 2,850 | 2,850 | 0.0 (0.0%) | 3,253,400 |
10 Feb 2022 | JPY | 3,020 | 3,065 | 2,788 | 2,850 | 2,850 | -96 (-3.26%) | 4,425,700 |
9 Feb 2022 | JPY | 2,800 | 2,960 | 2,747 | 2,946 | 2,946 | +221 (+8.11%) | 4,494,900 |
8 Feb 2022 | JPY | 2,980 | 3,035 | 2,707 | 2,725 | 2,725 | -270 (-9.02%) | 4,365,100 |
7 Feb 2022 | JPY | 3,180 | 3,180 | 2,929 | 2,995 | 2,995 | -65 (-2.12%) | 3,144,700 |
4 Feb 2022 | JPY | 2,829 | 3,075 | 2,800 | 3,060 | 3,060 | +216 (+7.59%) | 5,946,600 |
3 Feb 2022 | JPY | 2,696 | 2,876 | 2,677 | 2,844 | 2,844 | +66 (+2.38%) | 4,527,400 |
2 Feb 2022 | JPY | 2,787 | 2,800 | 2,702 | 2,778 | 2,778 | +141 (+5.35%) | 3,208,100 |
1 Feb 2022 | JPY | 2,542 | 2,740 | 2,540 | 2,637 | 2,637 | +143 (+5.73%) | 5,458,300 |
31 Jan 2022 | JPY | 2,251 | 2,510 | 2,242 | 2,494 | 2,494 | +269 (+12.09%) | 3,590,500 |
28 Jan 2022 | JPY | 2,285 | 2,309 | 2,164 | 2,225 | 2,225 | -1 (-0.04%) | 2,574,800 |
27 Jan 2022 | JPY | 2,476 | 2,484 | 2,218 | 2,226 | 2,226 | -216 (-8.85%) | 3,572,500 |