Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2022 | JPY | 1,219 | 1,236 | 1,175 | 1,198 | 1,198 | -81 (-6.33%) | 812,400 |
3 Mar 2022 | JPY | 1,400 | 1,473 | 1,265 | 1,279 | 1,279 | -104 (-7.52%) | 1,320,700 |
2 Mar 2022 | JPY | 1,326 | 1,399 | 1,295 | 1,383 | 1,383 | +34 (+2.52%) | 1,075,500 |
1 Mar 2022 | JPY | 1,211 | 1,386 | 1,211 | 1,349 | 1,349 | +198 (+17.20%) | 1,381,100 |
28 Feb 2022 | JPY | 1,141 | 1,175 | 1,110 | 1,151 | 1,151 | +15 (+1.32%) | 1,025,500 |
25 Feb 2022 | JPY | 1,075 | 1,136 | 1,049 | 1,136 | 1,136 | +150 (+15.21%) | 1,070,000 |
24 Feb 2022 | JPY | 1,043 | 1,043 | 972 | 986 | 986 | -90 (-8.36%) | 945,100 |
22 Feb 2022 | JPY | 1,106 | 1,128 | 1,065 | 1,076 | 1,076 | -73 (-6.35%) | 925,700 |
21 Feb 2022 | JPY | 1,208 | 1,216 | 1,134 | 1,149 | 1,149 | -119 (-9.38%) | 702,700 |
18 Feb 2022 | JPY | 1,228 | 1,279 | 1,207 | 1,268 | 1,268 | +7 (+0.56%) | 481,000 |
17 Feb 2022 | JPY | 1,350 | 1,353 | 1,261 | 1,261 | 1,261 | -42 (-3.22%) | 989,400 |
16 Feb 2022 | JPY | 1,255 | 1,315 | 1,244 | 1,303 | 1,303 | +91 (+7.51%) | 1,041,700 |
15 Feb 2022 | JPY | 1,246 | 1,255 | 1,198 | 1,212 | 1,212 | -34 (-2.73%) | 685,100 |
14 Feb 2022 | JPY | 1,282 | 1,297 | 1,223 | 1,246 | 1,246 | -76 (-5.75%) | 968,000 |
10 Feb 2022 | JPY | 1,437 | 1,491 | 1,300 | 1,322 | 1,322 | +125 (+10.44%) | 2,976,100 |
9 Feb 2022 | JPY | 1,186 | 1,212 | 1,153 | 1,197 | 1,197 | +30 (+2.57%) | 597,600 |
8 Feb 2022 | JPY | 1,157 | 1,229 | 1,151 | 1,167 | 1,167 | -38 (-3.15%) | 613,800 |
7 Feb 2022 | JPY | 1,275 | 1,275 | 1,156 | 1,205 | 1,205 | -73 (-5.71%) | 661,300 |
4 Feb 2022 | JPY | 1,240 | 1,300 | 1,228 | 1,278 | 1,278 | +8 (+0.63%) | 695,900 |
3 Feb 2022 | JPY | 1,222 | 1,314 | 1,221 | 1,270 | 1,270 | -35 (-2.68%) | 784,700 |
2 Feb 2022 | JPY | 1,231 | 1,326 | 1,231 | 1,305 | 1,305 | +86 (+7.05%) | 761,900 |
1 Feb 2022 | JPY | 1,252 | 1,310 | 1,206 | 1,219 | 1,219 | +1 (+0.08%) | 932,300 |
31 Jan 2022 | JPY | 1,195 | 1,247 | 1,183 | 1,218 | 1,218 | +28 (+2.35%) | 697,600 |
28 Jan 2022 | JPY | 1,231 | 1,241 | 1,155 | 1,190 | 1,190 | -36 (-2.94%) | 1,036,300 |
27 Jan 2022 | JPY | 1,381 | 1,386 | 1,204 | 1,226 | 1,226 | -201 (-14.09%) | 1,061,800 |
26 Jan 2022 | JPY | 1,427 | 1,445 | 1,393 | 1,427 | 1,427 | -15 (-1.04%) | 583,000 |
25 Jan 2022 | JPY | 1,554 | 1,619 | 1,428 | 1,442 | 1,442 | -78 (-5.13%) | 563,400 |
24 Jan 2022 | JPY | 1,528 | 1,541 | 1,454 | 1,520 | 1,520 | -88 (-5.47%) | 512,400 |
21 Jan 2022 | JPY | 1,574 | 1,633 | 1,558 | 1,608 | 1,608 | -35 (-2.13%) | 359,000 |
20 Jan 2022 | JPY | 1,590 | 1,651 | 1,530 | 1,643 | 1,643 | +27 (+1.67%) | 753,500 |