Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2022 | JPY | 2,939 | 3,345 | 2,928 | 3,030 | 3,030 | +188 (+6.62%) | 734,300 |
14 Feb 2022 | JPY | 2,957 | 2,979 | 2,756 | 2,842 | 2,842 | -253 (-8.17%) | 83,600 |
10 Feb 2022 | JPY | 3,195 | 3,230 | 3,010 | 3,095 | 3,095 | -30 (-0.96%) | 59,200 |
9 Feb 2022 | JPY | 3,170 | 3,220 | 3,005 | 3,125 | 3,125 | +25 (+0.81%) | 75,700 |
8 Feb 2022 | JPY | 3,210 | 3,360 | 3,080 | 3,100 | 3,100 | -40 (-1.27%) | 96,800 |
7 Feb 2022 | JPY | 3,350 | 3,385 | 3,120 | 3,140 | 3,140 | -280 (-8.19%) | 103,000 |
4 Feb 2022 | JPY | 3,480 | 3,550 | 3,355 | 3,420 | 3,420 | -130 (-3.66%) | 94,100 |
3 Feb 2022 | JPY | 3,700 | 3,735 | 3,510 | 3,550 | 3,550 | -300 (-7.79%) | 130,400 |
2 Feb 2022 | JPY | 3,735 | 4,000 | 3,625 | 3,850 | 3,850 | +225 (+6.21%) | 262,600 |
1 Feb 2022 | JPY | 3,885 | 3,895 | 3,620 | 3,625 | 3,625 | -60 (-1.63%) | 209,900 |
31 Jan 2022 | JPY | 4,045 | 4,220 | 3,675 | 3,685 | 3,685 | -375 (-9.24%) | 333,100 |
28 Jan 2022 | JPY | 4,475 | 4,475 | 3,865 | 4,060 | 4,060 | -275 (-6.34%) | 515,900 |
27 Jan 2022 | JPY | 4,675 | 4,755 | 4,065 | 4,335 | 4,335 | -270 (-5.86%) | 510,300 |
26 Jan 2022 | JPY | 4,580 | 4,875 | 4,445 | 4,605 | 4,605 | +95 (+2.11%) | 768,600 |
25 Jan 2022 | JPY | 4,975 | 5,340 | 4,315 | 4,510 | 4,510 | -415 (-8.43%) | 1,455,900 |
24 Jan 2022 | JPY | 4,305 | 5,070 | 4,270 | 4,925 | 4,925 | +550 (+12.57%) | 1,326,800 |
21 Jan 2022 | JPY | 4,065 | 4,600 | 3,830 | 4,375 | 4,375 | +100 (+2.34%) | 1,467,700 |
20 Jan 2022 | JPY | 3,550 | 4,275 | 3,540 | 4,275 | 4,275 | +700 (+19.58%) | 374,900 |
19 Jan 2022 | JPY | 3,700 | 3,770 | 3,420 | 3,575 | 3,575 | -325 (-8.33%) | 238,700 |
18 Jan 2022 | JPY | 3,615 | 4,095 | 3,350 | 3,900 | 3,900 | +425 (+12.23%) | 284,500 |
17 Jan 2022 | JPY | 3,615 | 3,890 | 3,455 | 3,475 | 3,475 | -210 (-5.70%) | 140,000 |
14 Jan 2022 | JPY | 4,040 | 4,055 | 3,685 | 3,685 | 3,685 | -440 (-10.67%) | 127,600 |
13 Jan 2022 | JPY | 4,520 | 4,520 | 4,100 | 4,125 | 4,125 | -395 (-8.74%) | 197,900 |
12 Jan 2022 | JPY | 4,555 | 4,665 | 4,435 | 4,520 | 4,520 | +35 (+0.78%) | 159,700 |
11 Jan 2022 | JPY | 4,570 | 4,865 | 4,365 | 4,485 | 4,485 | -155 (-3.34%) | 384,600 |
7 Jan 2022 | JPY | 5,600 | 5,730 | 4,460 | 4,640 | 4,640 | -760 (-14.07%) | 815,000 |
6 Jan 2022 | JPY | 5,650 | 5,840 | 5,260 | 5,400 | 5,400 | -490 (-8.32%) | 947,600 |
5 Jan 2022 | JPY | 5,400 | 6,050 | 5,040 | 5,890 | 5,890 | +90 (+1.55%) | 2,552,000 |
4 Jan 2022 | JPY | 7,900 | 8,030 | 5,800 | 5,800 | 5,800 | -1,500 (-20.55%) | 2,734,800 |
30 Dec 2021 | JPY | 6,200 | 7,300 | 6,030 | 7,300 | 7,300 | +1,000 (+15.87%) | 3,993,000 |