Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2022 | JPY | 1,438 | 1,499 | 1,400 | 1,425 | 1,425 | -73 (-4.87%) | 377,400 |
7 Mar 2022 | JPY | 1,531 | 1,559 | 1,475 | 1,498 | 1,498 | -91 (-5.73%) | 389,300 |
4 Mar 2022 | JPY | 1,700 | 1,714 | 1,570 | 1,589 | 1,589 | -40 (-2.46%) | 588,200 |
3 Mar 2022 | JPY | 1,600 | 1,679 | 1,587 | 1,629 | 1,629 | +77 (+4.96%) | 637,100 |
2 Mar 2022 | JPY | 1,539 | 1,574 | 1,522 | 1,552 | 1,552 | -27 (-1.71%) | 304,800 |
1 Mar 2022 | JPY | 1,540 | 1,631 | 1,532 | 1,579 | 1,579 | +74 (+4.92%) | 568,100 |
28 Feb 2022 | JPY | 1,503 | 1,545 | 1,491 | 1,505 | 1,505 | -13 (-0.86%) | 361,200 |
25 Feb 2022 | JPY | 1,507 | 1,555 | 1,495 | 1,518 | 1,518 | +53 (+3.62%) | 534,900 |
24 Feb 2022 | JPY | 1,473 | 1,540 | 1,452 | 1,465 | 1,465 | -9 (-0.61%) | 581,500 |
22 Feb 2022 | JPY | 1,474 | 1,537 | 1,452 | 1,474 | 1,474 | -54 (-3.53%) | 477,200 |
21 Feb 2022 | JPY | 1,515 | 1,548 | 1,456 | 1,528 | 1,528 | -39 (-2.49%) | 583,300 |
18 Feb 2022 | JPY | 1,575 | 1,594 | 1,536 | 1,567 | 1,567 | -34 (-2.12%) | 447,500 |
17 Feb 2022 | JPY | 1,635 | 1,644 | 1,572 | 1,601 | 1,601 | -44 (-2.67%) | 612,300 |
16 Feb 2022 | JPY | 1,718 | 1,735 | 1,631 | 1,645 | 1,645 | -33 (-1.97%) | 504,900 |
15 Feb 2022 | JPY | 1,693 | 1,727 | 1,660 | 1,678 | 1,678 | -29 (-1.70%) | 578,200 |
14 Feb 2022 | JPY | 1,737 | 1,737 | 1,668 | 1,707 | 1,707 | -85 (-4.74%) | 597,400 |
10 Feb 2022 | JPY | 1,861 | 1,885 | 1,790 | 1,792 | 1,792 | -44 (-2.40%) | 509,100 |
9 Feb 2022 | JPY | 1,830 | 1,874 | 1,780 | 1,836 | 1,836 | +26 (+1.44%) | 430,000 |
8 Feb 2022 | JPY | 1,814 | 1,859 | 1,773 | 1,810 | 1,810 | -20 (-1.09%) | 589,700 |
7 Feb 2022 | JPY | 1,895 | 1,962 | 1,806 | 1,830 | 1,830 | -65 (-3.43%) | 601,300 |
4 Feb 2022 | JPY | 1,845 | 1,981 | 1,800 | 1,895 | 1,895 | +45 (+2.43%) | 998,300 |
3 Feb 2022 | JPY | 1,990 | 2,065 | 1,845 | 1,850 | 1,850 | -135 (-6.80%) | 1,057,400 |
2 Feb 2022 | JPY | 2,078 | 2,103 | 1,981 | 1,985 | 1,985 | -32 (-1.59%) | 852,300 |
1 Feb 2022 | JPY | 2,175 | 2,220 | 2,005 | 2,017 | 2,017 | -241 (-10.67%) | 1,918,900 |
31 Jan 2022 | JPY | 1,702 | 2,330 | 1,702 | 2,258 | 2,258 | +56 (+2.54%) | 5,711,200 |
28 Jan 2022 | JPY | 2,147 | 2,220 | 2,067 | 2,202 | 2,202 | +72 (+3.38%) | 1,531,600 |
27 Jan 2022 | JPY | 2,197 | 2,220 | 1,960 | 2,130 | 2,130 | +33 (+1.57%) | 2,220,200 |
26 Jan 2022 | JPY | 1,948 | 2,104 | 1,925 | 2,097 | 2,097 | +173 (+8.99%) | 1,741,700 |
25 Jan 2022 | JPY | 1,831 | 1,949 | 1,816 | 1,924 | 1,924 | +93 (+5.08%) | 1,022,800 |
24 Jan 2022 | JPY | 1,761 | 1,890 | 1,702 | 1,831 | 1,831 | +6 (+0.33%) | 731,300 |