Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2022 | JPY | 5,140 | 5,210 | 4,925 | 5,020 | 5,020 | -180 (-3.46%) | 19,800 |
10 Mar 2022 | JPY | 5,100 | 5,240 | 5,080 | 5,200 | 5,200 | +390 (+8.11%) | 30,700 |
9 Mar 2022 | JPY | 5,000 | 5,100 | 4,805 | 4,810 | 4,810 | -140 (-2.83%) | 21,000 |
8 Mar 2022 | JPY | 4,865 | 5,190 | 4,865 | 4,950 | 4,950 | +15 (+0.30%) | 38,400 |
7 Mar 2022 | JPY | 4,920 | 4,960 | 4,805 | 4,935 | 4,935 | -185 (-3.61%) | 30,500 |
4 Mar 2022 | JPY | 5,280 | 5,280 | 5,010 | 5,120 | 5,120 | -270 (-5.01%) | 41,100 |
3 Mar 2022 | JPY | 5,650 | 5,730 | 5,320 | 5,390 | 5,390 | -60 (-1.10%) | 38,700 |
2 Mar 2022 | JPY | 5,500 | 5,520 | 5,310 | 5,450 | 5,450 | -60 (-1.09%) | 39,000 |
1 Mar 2022 | JPY | 5,350 | 5,590 | 5,230 | 5,510 | 5,510 | +340 (+6.58%) | 39,800 |
28 Feb 2022 | JPY | 5,030 | 5,290 | 4,930 | 5,170 | 5,170 | +200 (+4.02%) | 47,300 |
25 Feb 2022 | JPY | 4,675 | 5,030 | 4,600 | 4,970 | 4,970 | +480 (+10.69%) | 50,200 |
24 Feb 2022 | JPY | 4,670 | 4,725 | 4,450 | 4,490 | 4,490 | -230 (-4.87%) | 49,100 |
22 Feb 2022 | JPY | 4,750 | 4,875 | 4,695 | 4,720 | 4,720 | -95 (-1.97%) | 26,800 |
21 Feb 2022 | JPY | 4,830 | 4,940 | 4,815 | 4,815 | 4,815 | -155 (-3.12%) | 22,400 |
18 Feb 2022 | JPY | 4,780 | 5,030 | 4,730 | 4,970 | 4,970 | +120 (+2.47%) | 28,100 |
17 Feb 2022 | JPY | 5,030 | 5,030 | 4,835 | 4,850 | 4,850 | -110 (-2.22%) | 18,800 |
16 Feb 2022 | JPY | 5,100 | 5,120 | 4,890 | 4,960 | 4,960 | +25 (+0.51%) | 30,300 |
15 Feb 2022 | JPY | 4,890 | 5,080 | 4,785 | 4,935 | 4,935 | +45 (+0.92%) | 31,200 |
14 Feb 2022 | JPY | 4,855 | 4,975 | 4,755 | 4,890 | 4,890 | -180 (-3.55%) | 36,600 |
10 Feb 2022 | JPY | 5,190 | 5,220 | 4,935 | 5,070 | 5,070 | +60 (+1.20%) | 34,400 |
9 Feb 2022 | JPY | 4,945 | 5,080 | 4,855 | 5,010 | 5,010 | +215 (+4.48%) | 34,900 |
8 Feb 2022 | JPY | 4,975 | 5,050 | 4,790 | 4,795 | 4,795 | -215 (-4.29%) | 37,500 |
7 Feb 2022 | JPY | 5,230 | 5,330 | 4,900 | 5,010 | 5,010 | -210 (-4.02%) | 58,400 |
4 Feb 2022 | JPY | 5,140 | 5,290 | 4,980 | 5,220 | 5,220 | +70 (+1.36%) | 58,500 |
3 Feb 2022 | JPY | 5,450 | 5,470 | 5,130 | 5,150 | 5,150 | -500 (-8.85%) | 74,700 |
2 Feb 2022 | JPY | 5,500 | 5,700 | 5,310 | 5,650 | 5,650 | +50 (+0.89%) | 177,100 |
1 Feb 2022 | JPY | 5,600 | 5,600 | 5,600 | 5,600 | 5,600 | +705 (+14.40%) | 6,500 |
31 Jan 2022 | JPY | 4,650 | 4,950 | 4,635 | 4,895 | 4,895 | +315 (+6.88%) | 76,900 |
28 Jan 2022 | JPY | 4,660 | 4,685 | 4,445 | 4,580 | 4,580 | -70 (-1.51%) | 46,800 |
27 Jan 2022 | JPY | 5,000 | 5,000 | 4,505 | 4,650 | 4,650 | -310 (-6.25%) | 72,300 |