Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2022 | JPY | 2,353 | 2,353 | 2,297.5 | 2,326 | 2,326 | -32 (-1.36%) | 53,000 |
3 Mar 2022 | JPY | 2,349 | 2,359 | 2,347 | 2,358 | 2,358 | +48 (+2.08%) | 232,840 |
2 Mar 2022 | JPY | 2,304.5 | 2,312.5 | 2,300 | 2,310 | 2,310 | -26.5 (-1.13%) | 158,950 |
1 Mar 2022 | JPY | 2,340 | 2,343 | 2,333 | 2,336.5 | 2,336.5 | +34 (+1.48%) | 51,480 |
28 Feb 2022 | JPY | 2,302 | 2,315.5 | 2,290 | 2,302.5 | 2,302.5 | +23.5 (+1.03%) | 86,950 |
25 Feb 2022 | JPY | 2,289 | 2,297.5 | 2,276.5 | 2,279 | 2,279 | +78 (+3.54%) | 81,770 |
24 Feb 2022 | JPY | 2,252 | 2,255 | 2,191.5 | 2,201 | 2,201 | -82.5 (-3.61%) | 434,000 |
22 Feb 2022 | JPY | 2,274.5 | 2,285.5 | 2,269 | 2,283.5 | 2,283.5 | -52.5 (-2.25%) | 54,620 |
21 Feb 2022 | JPY | 2,310 | 2,340 | 2,305 | 2,336 | 2,336 | -21.5 (-0.91%) | 32,110 |
18 Feb 2022 | JPY | 2,338.5 | 2,361 | 2,332.5 | 2,357.5 | 2,357.5 | -26 (-1.09%) | 29,810 |
17 Feb 2022 | JPY | 2,395.5 | 2,397.5 | 2,375 | 2,383.5 | 2,383.5 | -13.5 (-0.56%) | 15,590 |
16 Feb 2022 | JPY | 2,394 | 2,397 | 2,391 | 2,397 | 2,397 | +45.5 (+1.93%) | 22,260 |
15 Feb 2022 | JPY | 2,363.5 | 2,366 | 2,348 | 2,351.5 | 2,351.5 | -20.5 (-0.86%) | 226,890 |
14 Feb 2022 | JPY | 2,375 | 2,376 | 2,363 | 2,372 | 2,372 | -86.5 (-3.52%) | 23,370 |
10 Feb 2022 | JPY | 2,460.5 | 2,462.5 | 2,451.5 | 2,458.5 | 2,458.5 | +24.5 (+1.01%) | 25,640 |
9 Feb 2022 | JPY | 2,431.5 | 2,436 | 2,425 | 2,434 | 2,434 | +33.5 (+1.40%) | 15,820 |
8 Feb 2022 | JPY | 2,401.5 | 2,405 | 2,399 | 2,400.5 | 2,400.5 | -10.5 (-0.44%) | 10,570 |
7 Feb 2022 | JPY | 2,411 | 2,411 | 2,399 | 2,411 | 2,411 | -7 (-0.29%) | 5,200 |
4 Feb 2022 | JPY | 2,411.5 | 2,418 | 2,402.5 | 2,418 | 2,418 | +4.5 (+0.19%) | 14,710 |
3 Feb 2022 | JPY | 2,410 | 2,415.5 | 2,405.5 | 2,413.5 | 2,413.5 | -18.5 (-0.76%) | 28,180 |
2 Feb 2022 | JPY | 2,428.5 | 2,448.5 | 2,425.5 | 2,432 | 2,432 | +31.5 (+1.31%) | 335,370 |
1 Feb 2022 | JPY | 2,405.5 | 2,406 | 2,396 | 2,400.5 | 2,400.5 | +23 (+0.97%) | 21,160 |
31 Jan 2022 | JPY | 2,364.5 | 2,382.5 | 2,359 | 2,377.5 | 2,377.5 | +44.5 (+1.91%) | 28,440 |
28 Jan 2022 | JPY | 2,326 | 2,334.5 | 2,319 | 2,333 | 2,333 | +50 (+2.19%) | 35,850 |
27 Jan 2022 | JPY | 2,327 | 2,329 | 2,273.5 | 2,283 | 2,283 | -26 (-1.13%) | 83,580 |
26 Jan 2022 | JPY | 2,306 | 2,310.5 | 2,293 | 2,309 | 2,309 | +5 (+0.22%) | 52,180 |
25 Jan 2022 | JPY | 2,333 | 2,333 | 2,292 | 2,304 | 2,304 | -33 (-1.41%) | 138,390 |
24 Jan 2022 | JPY | 2,332 | 2,344 | 2,328.5 | 2,337 | 2,337 | -16.5 (-0.70%) | 50,420 |
21 Jan 2022 | JPY | 2,360 | 2,450 | 2,338.5 | 2,353.5 | 2,353.5 | -62 (-2.57%) | 87,690 |
20 Jan 2022 | JPY | 2,400 | 2,419.5 | 2,394 | 2,415.5 | 2,415.5 | +6.5 (+0.27%) | 38,830 |