Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2022 | JPY | 1,015 | 1,035 | 1,013 | 1,020 | 1,020 | -2 (-0.20%) | 46,500 |
10 Mar 2022 | JPY | 1,027 | 1,038 | 1,013 | 1,022 | 1,022 | +7 (+0.69%) | 128,700 |
9 Mar 2022 | JPY | 1,020 | 1,023 | 991 | 1,015 | 1,015 | +14 (+1.40%) | 502,400 |
8 Mar 2022 | JPY | 1,001 | 1,011 | 986 | 1,001 | 1,001 | -11 (-1.09%) | 143,400 |
7 Mar 2022 | JPY | 1,040 | 1,040 | 1,000 | 1,012 | 1,012 | -28 (-2.69%) | 191,000 |
4 Mar 2022 | JPY | 1,040 | 1,062 | 1,031 | 1,040 | 1,040 | -2 (-0.19%) | 172,200 |
3 Mar 2022 | JPY | 1,053 | 1,139 | 1,041 | 1,042 | 1,042 | -11 (-1.04%) | 468,000 |
2 Mar 2022 | JPY | 1,006 | 1,071 | 1,005 | 1,053 | 1,053 | +45 (+4.46%) | 543,100 |
1 Mar 2022 | JPY | 1,018 | 1,036 | 1,008 | 1,008 | 1,008 | +1 (+0.10%) | 146,600 |
28 Feb 2022 | JPY | 995 | 1,017 | 993 | 1,007 | 1,007 | +6 (+0.60%) | 119,800 |
25 Feb 2022 | JPY | 1,005 | 1,008 | 993 | 1,001 | 1,001 | -6 (-0.60%) | 137,000 |
24 Feb 2022 | JPY | 1,025 | 1,033 | 1,000 | 1,007 | 1,007 | -26 (-2.52%) | 218,100 |
22 Feb 2022 | JPY | 1,020 | 1,053 | 1,020 | 1,033 | 1,033 | -11 (-1.05%) | 258,700 |
21 Feb 2022 | JPY | 1,011 | 1,065 | 1,008 | 1,044 | 1,044 | -207 (-16.55%) | 686,200 |
18 Feb 2022 | JPY | 1,252 | 1,265 | 1,251 | 1,251 | 1,251 | -14 (-1.11%) | 4,200 |
17 Feb 2022 | JPY | 1,262 | 1,271 | 1,262 | 1,265 | 1,265 | -6 (-0.47%) | 900 |
16 Feb 2022 | JPY | 1,278 | 1,278 | 1,268 | 1,271 | 1,271 | +16 (+1.27%) | 2,800 |
15 Feb 2022 | JPY | 1,252 | 1,262 | 1,252 | 1,255 | 1,255 | +3 (+0.24%) | 3,200 |
14 Feb 2022 | JPY | 1,259 | 1,259 | 1,239 | 1,252 | 1,252 | -10 (-0.79%) | 4,300 |
10 Feb 2022 | JPY | 1,257 | 1,263 | 1,238 | 1,262 | 1,262 | +14 (+1.12%) | 7,300 |
9 Feb 2022 | JPY | 1,231 | 1,248 | 1,231 | 1,248 | 1,248 | +14 (+1.13%) | 2,500 |
8 Feb 2022 | JPY | 1,238 | 1,240 | 1,228 | 1,234 | 1,234 | +9 (+0.73%) | 3,100 |
7 Feb 2022 | JPY | 1,243 | 1,252 | 1,224 | 1,225 | 1,225 | -12 (-0.97%) | 5,100 |
4 Feb 2022 | JPY | 1,233 | 1,244 | 1,229 | 1,237 | 1,237 | +7 (+0.57%) | 4,800 |
3 Feb 2022 | JPY | 1,251 | 1,251 | 1,226 | 1,230 | 1,230 | -21 (-1.68%) | 4,100 |
2 Feb 2022 | JPY | 1,207 | 1,251 | 1,207 | 1,251 | 1,251 | +44 (+3.65%) | 9,800 |
1 Feb 2022 | JPY | 1,229 | 1,250 | 1,207 | 1,207 | 1,207 | -55 (-4.36%) | 11,700 |
31 Jan 2022 | JPY | 1,250 | 1,263 | 1,240 | 1,262 | 1,262 | +20 (+1.61%) | 4,000 |
28 Jan 2022 | JPY | 1,250 | 1,250 | 1,235 | 1,242 | 1,242 | +22 (+1.80%) | 3,600 |
27 Jan 2022 | JPY | 1,264 | 1,264 | 1,220 | 1,220 | 1,220 | -38 (-3.02%) | 8,400 |