Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2022 | JPY | 1,066 | 1,072 | 1,057 | 1,068 | 1,068 | -15 (-1.39%) | 423,300 |
10 Mar 2022 | JPY | 1,079 | 1,092 | 1,071 | 1,083 | 1,083 | +34 (+3.24%) | 598,200 |
9 Mar 2022 | JPY | 1,071 | 1,075 | 1,046 | 1,049 | 1,049 | -23 (-2.15%) | 497,400 |
8 Mar 2022 | JPY | 1,097 | 1,098 | 1,068 | 1,072 | 1,072 | -51 (-4.54%) | 616,200 |
7 Mar 2022 | JPY | 1,162 | 1,162 | 1,109 | 1,123 | 1,123 | -58 (-4.91%) | 640,800 |
4 Mar 2022 | JPY | 1,192 | 1,193 | 1,174 | 1,181 | 1,181 | -23 (-1.91%) | 513,000 |
3 Mar 2022 | JPY | 1,210 | 1,213 | 1,200 | 1,204 | 1,204 | +7 (+0.58%) | 441,900 |
2 Mar 2022 | JPY | 1,211 | 1,217 | 1,197 | 1,197 | 1,197 | -38 (-3.08%) | 345,900 |
1 Mar 2022 | JPY | 1,250 | 1,255 | 1,233 | 1,235 | 1,235 | -11 (-0.88%) | 230,600 |
28 Feb 2022 | JPY | 1,236 | 1,247 | 1,227 | 1,246 | 1,246 | +21 (+1.71%) | 229,100 |
25 Feb 2022 | JPY | 1,211 | 1,230 | 1,210 | 1,225 | 1,225 | +6 (+0.49%) | 224,200 |
24 Feb 2022 | JPY | 1,227 | 1,231 | 1,207 | 1,219 | 1,219 | -9 (-0.73%) | 331,000 |
22 Feb 2022 | JPY | 1,240 | 1,245 | 1,223 | 1,228 | 1,228 | -23 (-1.84%) | 295,600 |
21 Feb 2022 | JPY | 1,246 | 1,258 | 1,242 | 1,251 | 1,251 | -8 (-0.64%) | 173,900 |
18 Feb 2022 | JPY | 1,255 | 1,268 | 1,252 | 1,259 | 1,259 | -11 (-0.87%) | 193,900 |
17 Feb 2022 | JPY | 1,287 | 1,287 | 1,264 | 1,270 | 1,270 | -18 (-1.40%) | 267,000 |
16 Feb 2022 | JPY | 1,288 | 1,295 | 1,282 | 1,288 | 1,288 | +19 (+1.50%) | 228,400 |
15 Feb 2022 | JPY | 1,275 | 1,287 | 1,265 | 1,269 | 1,269 | -11 (-0.86%) | 301,900 |
14 Feb 2022 | JPY | 1,278 | 1,288 | 1,254 | 1,280 | 1,280 | -9 (-0.70%) | 417,800 |
10 Feb 2022 | JPY | 1,328 | 1,330 | 1,270 | 1,289 | 1,289 | -30 (-2.27%) | 530,700 |
9 Feb 2022 | JPY | 1,314 | 1,327 | 1,307 | 1,319 | 1,319 | +12 (+0.92%) | 249,000 |
8 Feb 2022 | JPY | 1,310 | 1,315 | 1,298 | 1,307 | 1,307 | +2 (+0.15%) | 210,000 |
7 Feb 2022 | JPY | 1,295 | 1,314 | 1,285 | 1,305 | 1,305 | 0.0 (0.0%) | 245,400 |
4 Feb 2022 | JPY | 1,315 | 1,322 | 1,304 | 1,305 | 1,305 | -16 (-1.21%) | 281,700 |
3 Feb 2022 | JPY | 1,302 | 1,328 | 1,302 | 1,321 | 1,321 | +23 (+1.77%) | 276,200 |
2 Feb 2022 | JPY | 1,279 | 1,300 | 1,272 | 1,298 | 1,298 | +29 (+2.29%) | 328,000 |
1 Feb 2022 | JPY | 1,276 | 1,280 | 1,267 | 1,269 | 1,269 | -15 (-1.17%) | 225,100 |
31 Jan 2022 | JPY | 1,288 | 1,293 | 1,275 | 1,284 | 1,284 | -11 (-0.85%) | 265,000 |
28 Jan 2022 | JPY | 1,280 | 1,298 | 1,280 | 1,295 | 1,295 | +29 (+2.29%) | 253,900 |
27 Jan 2022 | JPY | 1,280 | 1,289 | 1,253 | 1,266 | 1,266 | -17 (-1.33%) | 224,700 |