Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2022 | JPY | 3,655 | 3,655 | 3,490 | 3,525 | 3,525 | -160 (-4.34%) | 727,800 |
3 Mar 2022 | JPY | 3,790 | 3,815 | 3,670 | 3,685 | 3,685 | -110 (-2.90%) | 745,000 |
2 Mar 2022 | JPY | 3,795 | 3,845 | 3,775 | 3,795 | 3,795 | -60 (-1.56%) | 568,300 |
1 Mar 2022 | JPY | 3,845 | 3,870 | 3,790 | 3,855 | 3,855 | +55 (+1.45%) | 559,700 |
28 Feb 2022 | JPY | 3,855 | 3,870 | 3,740 | 3,800 | 3,800 | -60 (-1.55%) | 760,600 |
25 Feb 2022 | JPY | 3,780 | 3,860 | 3,780 | 3,860 | 3,860 | +130 (+3.49%) | 750,500 |
24 Feb 2022 | JPY | 3,690 | 3,750 | 3,670 | 3,730 | 3,730 | +40 (+1.08%) | 994,000 |
22 Feb 2022 | JPY | 3,685 | 3,760 | 3,655 | 3,690 | 3,690 | -65 (-1.73%) | 463,500 |
21 Feb 2022 | JPY | 3,680 | 3,765 | 3,645 | 3,755 | 3,755 | +10 (+0.27%) | 523,900 |
18 Feb 2022 | JPY | 3,670 | 3,750 | 3,640 | 3,745 | 3,745 | -20 (-0.53%) | 1,049,700 |
17 Feb 2022 | JPY | 3,860 | 3,880 | 3,730 | 3,765 | 3,765 | -95 (-2.46%) | 946,300 |
16 Feb 2022 | JPY | 3,905 | 3,920 | 3,830 | 3,860 | 3,860 | +65 (+1.71%) | 1,277,200 |
15 Feb 2022 | JPY | 3,770 | 3,870 | 3,755 | 3,795 | 3,795 | -10 (-0.26%) | 1,137,100 |
14 Feb 2022 | JPY | 3,670 | 3,885 | 3,650 | 3,805 | 3,805 | +190 (+5.26%) | 2,224,700 |
10 Feb 2022 | JPY | 3,705 | 3,780 | 3,575 | 3,615 | 3,615 | +10 (+0.28%) | 1,753,200 |
9 Feb 2022 | JPY | 3,565 | 3,605 | 3,490 | 3,605 | 3,605 | +60 (+1.69%) | 1,142,700 |
8 Feb 2022 | JPY | 3,545 | 3,610 | 3,540 | 3,545 | 3,545 | -5 (-0.14%) | 654,000 |
7 Feb 2022 | JPY | 3,600 | 3,620 | 3,520 | 3,550 | 3,550 | -75 (-2.07%) | 796,900 |
4 Feb 2022 | JPY | 3,450 | 3,650 | 3,445 | 3,625 | 3,625 | +190 (+5.53%) | 1,267,200 |
3 Feb 2022 | JPY | 3,540 | 3,545 | 3,425 | 3,435 | 3,435 | -175 (-4.85%) | 1,207,600 |
2 Feb 2022 | JPY | 3,500 | 3,615 | 3,490 | 3,610 | 3,610 | +155 (+4.49%) | 936,800 |
1 Feb 2022 | JPY | 3,470 | 3,560 | 3,405 | 3,455 | 3,455 | +55 (+1.62%) | 1,126,500 |
31 Jan 2022 | JPY | 3,310 | 3,440 | 3,310 | 3,400 | 3,400 | +95 (+2.87%) | 618,800 |
28 Jan 2022 | JPY | 3,330 | 3,380 | 3,255 | 3,305 | 3,305 | +20 (+0.61%) | 948,100 |
27 Jan 2022 | JPY | 3,530 | 3,535 | 3,275 | 3,285 | 3,285 | -265 (-7.46%) | 1,594,900 |
26 Jan 2022 | JPY | 3,410 | 3,580 | 3,410 | 3,550 | 3,550 | +180 (+5.34%) | 1,822,600 |
25 Jan 2022 | JPY | 3,440 | 3,455 | 3,330 | 3,370 | 3,370 | -70 (-2.03%) | 1,130,000 |
24 Jan 2022 | JPY | 3,385 | 3,440 | 3,315 | 3,440 | 3,440 | 0.0 (0.0%) | 886,500 |
21 Jan 2022 | JPY | 3,430 | 3,445 | 3,365 | 3,440 | 3,440 | -85 (-2.41%) | 888,500 |
20 Jan 2022 | JPY | 3,390 | 3,545 | 3,310 | 3,525 | 3,525 | +100 (+2.92%) | 1,497,000 |