Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2022 | JPY | 5,960 | 6,010 | 5,840 | 5,940 | 5,940 | -120 (-1.98%) | 103,200 |
4 Mar 2022 | JPY | 6,240 | 6,240 | 6,010 | 6,060 | 6,060 | -190 (-3.04%) | 102,400 |
3 Mar 2022 | JPY | 6,440 | 6,510 | 6,210 | 6,250 | 6,250 | -90 (-1.42%) | 151,900 |
2 Mar 2022 | JPY | 6,490 | 6,560 | 6,220 | 6,340 | 6,340 | -190 (-2.91%) | 164,900 |
1 Mar 2022 | JPY | 6,320 | 6,580 | 6,200 | 6,530 | 6,530 | +400 (+6.53%) | 312,400 |
28 Feb 2022 | JPY | 5,970 | 6,160 | 5,940 | 6,130 | 6,130 | +220 (+3.72%) | 198,000 |
25 Feb 2022 | JPY | 6,020 | 6,130 | 5,800 | 5,910 | 5,910 | -130 (-2.15%) | 210,400 |
24 Feb 2022 | JPY | 6,220 | 6,310 | 5,940 | 6,040 | 6,040 | -200 (-3.21%) | 303,900 |
22 Feb 2022 | JPY | 6,150 | 6,320 | 6,070 | 6,240 | 6,240 | +20 (+0.32%) | 225,900 |
21 Feb 2022 | JPY | 6,030 | 6,270 | 6,000 | 6,220 | 6,220 | +170 (+2.81%) | 197,500 |
18 Feb 2022 | JPY | 5,860 | 6,100 | 5,830 | 6,050 | 6,050 | +90 (+1.51%) | 157,000 |
17 Feb 2022 | JPY | 5,990 | 6,060 | 5,810 | 5,960 | 5,960 | -30 (-0.50%) | 149,100 |
16 Feb 2022 | JPY | 6,090 | 6,090 | 5,970 | 5,990 | 5,990 | -30 (-0.50%) | 122,000 |
15 Feb 2022 | JPY | 5,900 | 6,140 | 5,830 | 6,020 | 6,020 | +190 (+3.26%) | 166,000 |
14 Feb 2022 | JPY | 5,860 | 5,990 | 5,770 | 5,830 | 5,830 | -130 (-2.18%) | 175,700 |
10 Feb 2022 | JPY | 5,740 | 5,960 | 5,740 | 5,960 | 5,960 | +270 (+4.75%) | 203,300 |
9 Feb 2022 | JPY | 5,610 | 5,730 | 5,440 | 5,690 | 5,690 | +30 (+0.53%) | 228,400 |
8 Feb 2022 | JPY | 5,490 | 5,850 | 5,490 | 5,660 | 5,660 | +180 (+3.28%) | 331,600 |
7 Feb 2022 | JPY | 5,240 | 5,620 | 5,220 | 5,480 | 5,480 | +140 (+2.62%) | 381,300 |
4 Feb 2022 | JPY | 5,150 | 5,410 | 5,130 | 5,340 | 5,340 | +500 (+10.33%) | 375,100 |
3 Feb 2022 | JPY | 4,870 | 4,935 | 4,815 | 4,840 | 4,840 | -40 (-0.82%) | 183,900 |
2 Feb 2022 | JPY | 4,695 | 4,895 | 4,675 | 4,880 | 4,880 | +215 (+4.61%) | 221,600 |
1 Feb 2022 | JPY | 4,690 | 4,735 | 4,605 | 4,665 | 4,665 | +25 (+0.54%) | 195,200 |
31 Jan 2022 | JPY | 4,555 | 4,655 | 4,520 | 4,640 | 4,640 | +85 (+1.87%) | 167,700 |
28 Jan 2022 | JPY | 4,570 | 4,605 | 4,500 | 4,555 | 4,555 | +10 (+0.22%) | 201,300 |
27 Jan 2022 | JPY | 4,835 | 4,860 | 4,500 | 4,545 | 4,545 | -255 (-5.31%) | 177,500 |
26 Jan 2022 | JPY | 4,745 | 4,845 | 4,695 | 4,800 | 4,800 | +80 (+1.69%) | 117,600 |
25 Jan 2022 | JPY | 4,825 | 4,830 | 4,675 | 4,720 | 4,720 | -140 (-2.88%) | 134,100 |
24 Jan 2022 | JPY | 4,950 | 4,950 | 4,805 | 4,860 | 4,860 | -120 (-2.41%) | 153,500 |
21 Jan 2022 | JPY | 4,870 | 4,980 | 4,835 | 4,980 | 4,980 | +110 (+2.26%) | 124,800 |