Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2022 | JPY | 4,675 | 4,690 | 4,540 | 4,610 | 4,610 | -205 (-4.26%) | 229,000 |
10 Mar 2022 | JPY | 4,740 | 4,825 | 4,690 | 4,815 | 4,815 | +215 (+4.67%) | 192,100 |
9 Mar 2022 | JPY | 4,575 | 4,705 | 4,460 | 4,600 | 4,600 | +45 (+0.99%) | 224,100 |
8 Mar 2022 | JPY | 4,580 | 4,715 | 4,520 | 4,555 | 4,555 | -165 (-3.50%) | 344,200 |
7 Mar 2022 | JPY | 4,780 | 4,800 | 4,600 | 4,720 | 4,720 | -190 (-3.87%) | 233,400 |
4 Mar 2022 | JPY | 4,975 | 4,975 | 4,785 | 4,910 | 4,910 | -90 (-1.80%) | 262,800 |
3 Mar 2022 | JPY | 5,140 | 5,170 | 4,985 | 5,000 | 5,000 | -60 (-1.19%) | 221,500 |
2 Mar 2022 | JPY | 5,360 | 5,430 | 5,060 | 5,060 | 5,060 | -270 (-5.07%) | 355,300 |
1 Mar 2022 | JPY | 5,250 | 5,360 | 5,170 | 5,330 | 5,330 | +310 (+6.18%) | 447,800 |
28 Feb 2022 | JPY | 5,060 | 5,090 | 4,910 | 5,020 | 5,020 | +35 (+0.70%) | 281,000 |
25 Feb 2022 | JPY | 4,865 | 5,020 | 4,815 | 4,985 | 4,985 | +225 (+4.73%) | 254,800 |
24 Feb 2022 | JPY | 4,850 | 4,925 | 4,690 | 4,760 | 4,760 | -135 (-2.76%) | 269,200 |
22 Feb 2022 | JPY | 4,960 | 5,080 | 4,880 | 4,895 | 4,895 | -105 (-2.10%) | 306,200 |
21 Feb 2022 | JPY | 5,060 | 5,100 | 4,870 | 5,000 | 5,000 | -240 (-4.58%) | 427,600 |
18 Feb 2022 | JPY | 5,270 | 5,350 | 5,160 | 5,240 | 5,240 | -110 (-2.06%) | 241,500 |
17 Feb 2022 | JPY | 5,410 | 5,410 | 5,210 | 5,350 | 5,350 | -70 (-1.29%) | 319,200 |
16 Feb 2022 | JPY | 5,630 | 5,630 | 5,380 | 5,420 | 5,420 | -80 (-1.45%) | 319,700 |
15 Feb 2022 | JPY | 5,860 | 5,860 | 5,440 | 5,500 | 5,500 | -370 (-6.30%) | 569,800 |
14 Feb 2022 | JPY | 6,140 | 6,160 | 5,810 | 5,870 | 5,870 | -440 (-6.97%) | 514,500 |
10 Feb 2022 | JPY | 7,250 | 7,290 | 6,050 | 6,310 | 6,310 | -790 (-11.13%) | 1,082,600 |
9 Feb 2022 | JPY | 7,020 | 7,140 | 6,960 | 7,100 | 7,100 | +180 (+2.60%) | 160,600 |
8 Feb 2022 | JPY | 6,990 | 7,070 | 6,900 | 6,920 | 6,920 | -30 (-0.43%) | 82,500 |
7 Feb 2022 | JPY | 7,080 | 7,080 | 6,890 | 6,950 | 6,950 | -140 (-1.97%) | 82,200 |
4 Feb 2022 | JPY | 7,090 | 7,140 | 6,880 | 7,090 | 7,090 | -80 (-1.12%) | 155,500 |
3 Feb 2022 | JPY | 7,190 | 7,200 | 7,020 | 7,170 | 7,170 | -90 (-1.24%) | 93,700 |
2 Feb 2022 | JPY | 7,150 | 7,280 | 7,040 | 7,260 | 7,260 | +230 (+3.27%) | 111,900 |
1 Feb 2022 | JPY | 7,210 | 7,330 | 7,020 | 7,030 | 7,030 | +70 (+1.01%) | 183,200 |
31 Jan 2022 | JPY | 6,830 | 7,080 | 6,790 | 6,960 | 6,960 | +210 (+3.11%) | 138,300 |
28 Jan 2022 | JPY | 6,820 | 6,850 | 6,460 | 6,750 | 6,750 | +50 (+0.75%) | 157,700 |
27 Jan 2022 | JPY | 7,030 | 7,100 | 6,650 | 6,700 | 6,700 | -380 (-5.37%) | 196,200 |