Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2022 | JPY | 1,126 | 1,127 | 1,109 | 1,115 | 1,115 | +2 (+0.18%) | 33,600 |
2 Mar 2022 | JPY | 1,115 | 1,119 | 1,102 | 1,113 | 1,113 | -8 (-0.71%) | 33,000 |
1 Mar 2022 | JPY | 1,130 | 1,130 | 1,117 | 1,121 | 1,121 | -1 (-0.09%) | 43,000 |
28 Feb 2022 | JPY | 1,117 | 1,126 | 1,106 | 1,122 | 1,122 | +9 (+0.81%) | 42,900 |
25 Feb 2022 | JPY | 1,099 | 1,113 | 1,093 | 1,113 | 1,113 | +22 (+2.02%) | 43,900 |
24 Feb 2022 | JPY | 1,110 | 1,110 | 1,074 | 1,091 | 1,091 | -30 (-2.68%) | 134,200 |
22 Feb 2022 | JPY | 1,129 | 1,131 | 1,116 | 1,121 | 1,121 | -16 (-1.41%) | 64,400 |
21 Feb 2022 | JPY | 1,144 | 1,145 | 1,130 | 1,137 | 1,137 | -20 (-1.73%) | 45,300 |
18 Feb 2022 | JPY | 1,140 | 1,157 | 1,136 | 1,157 | 1,157 | -3 (-0.26%) | 48,400 |
17 Feb 2022 | JPY | 1,157 | 1,165 | 1,147 | 1,160 | 1,160 | +3 (+0.26%) | 39,200 |
16 Feb 2022 | JPY | 1,152 | 1,159 | 1,143 | 1,157 | 1,157 | +17 (+1.49%) | 33,600 |
15 Feb 2022 | JPY | 1,150 | 1,154 | 1,135 | 1,140 | 1,140 | -13 (-1.13%) | 50,300 |
14 Feb 2022 | JPY | 1,160 | 1,164 | 1,134 | 1,153 | 1,153 | -19 (-1.62%) | 51,500 |
10 Feb 2022 | JPY | 1,146 | 1,172 | 1,146 | 1,172 | 1,172 | +19 (+1.65%) | 45,000 |
9 Feb 2022 | JPY | 1,163 | 1,163 | 1,130 | 1,153 | 1,153 | -13 (-1.11%) | 67,900 |
8 Feb 2022 | JPY | 1,163 | 1,171 | 1,159 | 1,166 | 1,166 | +3 (+0.26%) | 38,400 |
7 Feb 2022 | JPY | 1,173 | 1,173 | 1,152 | 1,163 | 1,163 | -8 (-0.68%) | 38,200 |
4 Feb 2022 | JPY | 1,152 | 1,171 | 1,146 | 1,171 | 1,171 | +11 (+0.95%) | 32,400 |
3 Feb 2022 | JPY | 1,162 | 1,165 | 1,149 | 1,160 | 1,160 | -8 (-0.68%) | 42,800 |
2 Feb 2022 | JPY | 1,154 | 1,172 | 1,154 | 1,168 | 1,168 | +7 (+0.60%) | 30,800 |
1 Feb 2022 | JPY | 1,171 | 1,175 | 1,153 | 1,161 | 1,161 | -4 (-0.34%) | 23,600 |
31 Jan 2022 | JPY | 1,144 | 1,165 | 1,138 | 1,165 | 1,165 | +30 (+2.64%) | 21,300 |
28 Jan 2022 | JPY | 1,125 | 1,139 | 1,116 | 1,135 | 1,135 | +10 (+0.89%) | 32,000 |
27 Jan 2022 | JPY | 1,156 | 1,158 | 1,123 | 1,125 | 1,125 | -30 (-2.60%) | 33,500 |
26 Jan 2022 | JPY | 1,150 | 1,161 | 1,147 | 1,155 | 1,155 | +5 (+0.43%) | 24,100 |
25 Jan 2022 | JPY | 1,158 | 1,158 | 1,134 | 1,150 | 1,150 | -6 (-0.52%) | 36,200 |
24 Jan 2022 | JPY | 1,143 | 1,157 | 1,130 | 1,156 | 1,156 | +11 (+0.96%) | 30,500 |
21 Jan 2022 | JPY | 1,116 | 1,145 | 1,114 | 1,145 | 1,145 | +11 (+0.97%) | 29,200 |
20 Jan 2022 | JPY | 1,120 | 1,138 | 1,118 | 1,134 | 1,134 | +11 (+0.98%) | 34,400 |
19 Jan 2022 | JPY | 1,138 | 1,139 | 1,113 | 1,123 | 1,123 | -22 (-1.92%) | 64,400 |