Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2022 | JPY | 978.5 | 983.4 | 946.6 | 948.8 | 948.8 | -40.4 (-4.08%) | 9,961,200 |
7 Mar 2022 | JPY | 1,003 | 1,008.5 | 978 | 989.2 | 989.2 | -34.8 (-3.40%) | 5,044,500 |
4 Mar 2022 | JPY | 1,045 | 1,051 | 1,018.5 | 1,024 | 1,024 | -28 (-2.66%) | 4,295,200 |
3 Mar 2022 | JPY | 1,048 | 1,055.5 | 1,043 | 1,052 | 1,052 | +25.5 (+2.48%) | 3,434,600 |
2 Mar 2022 | JPY | 1,055.5 | 1,062 | 1,026.5 | 1,026.5 | 1,026.5 | -54 (-5.00%) | 5,518,400 |
1 Mar 2022 | JPY | 1,093.5 | 1,103 | 1,077 | 1,080.5 | 1,080.5 | +3 (+0.28%) | 4,351,500 |
28 Feb 2022 | JPY | 1,065 | 1,079.5 | 1,062 | 1,077.5 | 1,077.5 | +15.5 (+1.46%) | 4,308,700 |
25 Feb 2022 | JPY | 1,048 | 1,067 | 1,048 | 1,062 | 1,062 | +4 (+0.38%) | 4,367,500 |
24 Feb 2022 | JPY | 1,054 | 1,063 | 1,047.5 | 1,058 | 1,058 | -1.5 (-0.14%) | 4,048,900 |
22 Feb 2022 | JPY | 1,072 | 1,074 | 1,054.5 | 1,059.5 | 1,059.5 | -30.5 (-2.80%) | 4,120,500 |
21 Feb 2022 | JPY | 1,091 | 1,095.5 | 1,084 | 1,090 | 1,090 | -19.5 (-1.76%) | 2,444,800 |
18 Feb 2022 | JPY | 1,100.5 | 1,114.5 | 1,099.5 | 1,109.5 | 1,109.5 | -10 (-0.89%) | 2,894,100 |
17 Feb 2022 | JPY | 1,138 | 1,139.5 | 1,112.5 | 1,119.5 | 1,119.5 | -23 (-2.01%) | 2,622,400 |
16 Feb 2022 | JPY | 1,135.5 | 1,144.5 | 1,130 | 1,142.5 | 1,142.5 | +20.5 (+1.83%) | 2,605,400 |
15 Feb 2022 | JPY | 1,124 | 1,139 | 1,121 | 1,122 | 1,122 | -7 (-0.62%) | 3,228,100 |
14 Feb 2022 | JPY | 1,127 | 1,137.5 | 1,115 | 1,129 | 1,129 | -15.5 (-1.35%) | 5,005,200 |
10 Feb 2022 | JPY | 1,166.5 | 1,171.5 | 1,134.5 | 1,144.5 | 1,144.5 | +31 (+2.78%) | 7,317,300 |
9 Feb 2022 | JPY | 1,092 | 1,127 | 1,090 | 1,113.5 | 1,113.5 | +27.5 (+2.53%) | 6,058,300 |
8 Feb 2022 | JPY | 1,103.5 | 1,111.5 | 1,083.5 | 1,086 | 1,086 | -30 (-2.69%) | 4,662,800 |
7 Feb 2022 | JPY | 1,110 | 1,116.5 | 1,102.5 | 1,116 | 1,116 | -1.5 (-0.13%) | 2,881,500 |
4 Feb 2022 | JPY | 1,125 | 1,128 | 1,109 | 1,117.5 | 1,117.5 | -9.5 (-0.84%) | 2,815,200 |
3 Feb 2022 | JPY | 1,115.5 | 1,135 | 1,114.5 | 1,127 | 1,127 | +10 (+0.90%) | 3,474,200 |
2 Feb 2022 | JPY | 1,097 | 1,124 | 1,094.5 | 1,117 | 1,117 | +31 (+2.85%) | 4,606,600 |
1 Feb 2022 | JPY | 1,102 | 1,109.5 | 1,079 | 1,086 | 1,086 | -35 (-3.12%) | 6,311,400 |
31 Jan 2022 | JPY | 1,109.5 | 1,127 | 1,105 | 1,121 | 1,121 | +1 (+0.09%) | 4,398,600 |
28 Jan 2022 | JPY | 1,101 | 1,125 | 1,098.5 | 1,120 | 1,120 | +41 (+3.80%) | 4,151,100 |
27 Jan 2022 | JPY | 1,116 | 1,123 | 1,072.5 | 1,079 | 1,079 | -35.5 (-3.19%) | 4,207,800 |
26 Jan 2022 | JPY | 1,135.5 | 1,139.5 | 1,114.5 | 1,114.5 | 1,114.5 | -15 (-1.33%) | 2,841,600 |
25 Jan 2022 | JPY | 1,147 | 1,147 | 1,115 | 1,129.5 | 1,129.5 | -18 (-1.57%) | 5,040,800 |
24 Jan 2022 | JPY | 1,135.5 | 1,149.5 | 1,128 | 1,147.5 | 1,147.5 | +6 (+0.53%) | 2,362,500 |