Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2022 | JPY | 1,110 | 1,110 | 1,039 | 1,045 | 1,045 | -69 (-6.19%) | 61,000 |
10 Mar 2022 | JPY | 1,152 | 1,164 | 1,081 | 1,114 | 1,114 | +52 (+4.90%) | 99,300 |
9 Mar 2022 | JPY | 1,044 | 1,102 | 1,042 | 1,062 | 1,062 | +11 (+1.05%) | 61,600 |
8 Mar 2022 | JPY | 1,069 | 1,130 | 1,051 | 1,051 | 1,051 | -56 (-5.06%) | 49,400 |
7 Mar 2022 | JPY | 1,144 | 1,152 | 1,073 | 1,107 | 1,107 | -24 (-2.12%) | 46,900 |
4 Mar 2022 | JPY | 1,183 | 1,183 | 1,071 | 1,131 | 1,131 | -56 (-4.72%) | 76,100 |
3 Mar 2022 | JPY | 1,242 | 1,265 | 1,159 | 1,187 | 1,187 | -7 (-0.59%) | 86,600 |
2 Mar 2022 | JPY | 1,173 | 1,230 | 1,128 | 1,194 | 1,194 | +10 (+0.84%) | 70,800 |
1 Mar 2022 | JPY | 1,150 | 1,220 | 1,150 | 1,184 | 1,184 | +61 (+5.43%) | 141,800 |
28 Feb 2022 | JPY | 1,059 | 1,159 | 1,053 | 1,123 | 1,123 | +49 (+4.56%) | 174,300 |
25 Feb 2022 | JPY | 1,060 | 1,109 | 1,025 | 1,074 | 1,074 | +87 (+8.81%) | 144,500 |
24 Feb 2022 | JPY | 988 | 1,029 | 980 | 987 | 987 | -31 (-3.05%) | 141,200 |
22 Feb 2022 | JPY | 1,000 | 1,056 | 991 | 1,018 | 1,018 | -31 (-2.96%) | 136,800 |
21 Feb 2022 | JPY | 1,070 | 1,106 | 1,029 | 1,049 | 1,049 | -56 (-5.07%) | 146,800 |
18 Feb 2022 | JPY | 1,096 | 1,137 | 1,056 | 1,105 | 1,105 | -49 (-4.25%) | 190,000 |
17 Feb 2022 | JPY | 1,161 | 1,209 | 1,127 | 1,154 | 1,154 | -31 (-2.62%) | 163,100 |
16 Feb 2022 | JPY | 1,169 | 1,238 | 1,122 | 1,185 | 1,185 | +50 (+4.41%) | 270,600 |
15 Feb 2022 | JPY | 1,266 | 1,286 | 1,081 | 1,135 | 1,135 | -129 (-10.21%) | 371,100 |
14 Feb 2022 | JPY | 1,488 | 1,502 | 1,260 | 1,264 | 1,264 | -344 (-21.39%) | 377,800 |
10 Feb 2022 | JPY | 1,624 | 1,639 | 1,563 | 1,608 | 1,608 | +24 (+1.52%) | 119,200 |
9 Feb 2022 | JPY | 1,635 | 1,643 | 1,543 | 1,584 | 1,584 | -14 (-0.88%) | 121,800 |
8 Feb 2022 | JPY | 1,686 | 1,725 | 1,575 | 1,598 | 1,598 | -72 (-4.31%) | 178,600 |
7 Feb 2022 | JPY | 1,823 | 1,868 | 1,667 | 1,670 | 1,670 | -169 (-9.19%) | 229,300 |
4 Feb 2022 | JPY | 1,832 | 1,920 | 1,780 | 1,839 | 1,839 | -11 (-0.59%) | 210,500 |
3 Feb 2022 | JPY | 1,765 | 1,885 | 1,751 | 1,850 | 1,850 | +63 (+3.53%) | 372,200 |
2 Feb 2022 | JPY | 1,784 | 2,038 | 1,710 | 1,787 | 1,787 | +27 (+1.53%) | 1,606,900 |
1 Feb 2022 | JPY | 1,794 | 1,820 | 1,680 | 1,760 | 1,760 | +46 (+2.68%) | 212,500 |
31 Jan 2022 | JPY | 1,668 | 1,885 | 1,633 | 1,714 | 1,714 | +29 (+1.72%) | 701,700 |
28 Jan 2022 | JPY | 1,659 | 1,685 | 1,515 | 1,685 | 1,685 | +87 (+5.44%) | 151,300 |
27 Jan 2022 | JPY | 1,820 | 1,839 | 1,591 | 1,598 | 1,598 | -209 (-11.57%) | 190,700 |