Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2022 | JPY | 1,428 | 1,445 | 1,370 | 1,436 | 1,436 | -21 (-1.44%) | 1,305,900 |
3 Mar 2022 | JPY | 1,475 | 1,483 | 1,434 | 1,457 | 1,457 | -14 (-0.95%) | 1,170,300 |
2 Mar 2022 | JPY | 1,393 | 1,483 | 1,380 | 1,471 | 1,471 | +38 (+2.65%) | 1,666,600 |
1 Mar 2022 | JPY | 1,446 | 1,462 | 1,392 | 1,433 | 1,433 | +167 (+13.19%) | 2,780,500 |
28 Feb 2022 | JPY | 1,158 | 1,278 | 1,158 | 1,266 | 1,266 | +81 (+6.84%) | 1,339,000 |
25 Feb 2022 | JPY | 1,132 | 1,191 | 1,106 | 1,185 | 1,185 | +134 (+12.75%) | 1,376,300 |
24 Feb 2022 | JPY | 1,095 | 1,099 | 1,033 | 1,051 | 1,051 | -67 (-5.99%) | 1,533,100 |
22 Feb 2022 | JPY | 1,257 | 1,265 | 1,110 | 1,118 | 1,118 | -180 (-13.87%) | 2,652,900 |
21 Feb 2022 | JPY | 1,205 | 1,310 | 1,204 | 1,298 | 1,298 | +94 (+7.81%) | 2,141,800 |
18 Feb 2022 | JPY | 1,215 | 1,243 | 1,142 | 1,204 | 1,204 | -41 (-3.29%) | 1,591,700 |
17 Feb 2022 | JPY | 1,233 | 1,269 | 1,212 | 1,245 | 1,245 | -10 (-0.80%) | 903,800 |
16 Feb 2022 | JPY | 1,250 | 1,291 | 1,225 | 1,255 | 1,255 | +44 (+3.63%) | 1,322,000 |
15 Feb 2022 | JPY | 1,172 | 1,355 | 1,140 | 1,211 | 1,211 | +69 (+6.04%) | 3,873,300 |
14 Feb 2022 | JPY | 1,130 | 1,149 | 1,111 | 1,142 | 1,142 | -28 (-2.39%) | 585,900 |
10 Feb 2022 | JPY | 1,161 | 1,192 | 1,161 | 1,170 | 1,170 | +25 (+2.18%) | 631,900 |
9 Feb 2022 | JPY | 1,123 | 1,153 | 1,074 | 1,145 | 1,145 | +36 (+3.25%) | 814,300 |
8 Feb 2022 | JPY | 1,147 | 1,148 | 1,106 | 1,109 | 1,109 | -22 (-1.95%) | 431,500 |
7 Feb 2022 | JPY | 1,163 | 1,189 | 1,129 | 1,131 | 1,131 | -21 (-1.82%) | 580,300 |
4 Feb 2022 | JPY | 1,153 | 1,183 | 1,125 | 1,152 | 1,152 | -12 (-1.03%) | 630,100 |
3 Feb 2022 | JPY | 1,141 | 1,194 | 1,126 | 1,164 | 1,164 | +5 (+0.43%) | 953,200 |
2 Feb 2022 | JPY | 1,095 | 1,176 | 1,095 | 1,159 | 1,159 | +69 (+6.33%) | 1,187,200 |
1 Feb 2022 | JPY | 1,042 | 1,107 | 1,031 | 1,090 | 1,090 | +49 (+4.71%) | 1,490,500 |
31 Jan 2022 | JPY | 935 | 1,112 | 918 | 1,041 | 1,041 | -144 (-12.15%) | 4,188,000 |
28 Jan 2022 | JPY | 1,200 | 1,217 | 1,150 | 1,185 | 1,185 | -8 (-0.67%) | 1,050,400 |
27 Jan 2022 | JPY | 1,247 | 1,260 | 1,189 | 1,193 | 1,193 | -67 (-5.32%) | 1,120,600 |
26 Jan 2022 | JPY | 1,258 | 1,274 | 1,220 | 1,260 | 1,260 | +14 (+1.12%) | 727,400 |
25 Jan 2022 | JPY | 1,348 | 1,364 | 1,234 | 1,246 | 1,246 | -102 (-7.57%) | 1,548,300 |
24 Jan 2022 | JPY | 1,366 | 1,369 | 1,326 | 1,348 | 1,348 | -48 (-3.44%) | 762,100 |
21 Jan 2022 | JPY | 1,457 | 1,462 | 1,378 | 1,396 | 1,396 | -58 (-3.99%) | 697,900 |
20 Jan 2022 | JPY | 1,401 | 1,455 | 1,398 | 1,454 | 1,454 | +44 (+3.12%) | 538,500 |