Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2022 | JPY | 5,410 | 5,410 | 5,130 | 5,230 | 5,230 | -180 (-3.33%) | 468,000 |
8 Mar 2022 | JPY | 5,350 | 5,610 | 5,330 | 5,410 | 5,410 | -110 (-1.99%) | 431,700 |
7 Mar 2022 | JPY | 5,680 | 5,780 | 5,470 | 5,520 | 5,520 | -400 (-6.76%) | 435,400 |
4 Mar 2022 | JPY | 6,290 | 6,290 | 5,800 | 5,920 | 5,920 | -410 (-6.48%) | 421,200 |
3 Mar 2022 | JPY | 6,410 | 6,440 | 6,210 | 6,330 | 6,330 | 0.0 (0.0%) | 527,500 |
2 Mar 2022 | JPY | 6,270 | 6,390 | 6,050 | 6,330 | 6,330 | -20 (-0.31%) | 397,300 |
1 Mar 2022 | JPY | 6,400 | 6,440 | 6,250 | 6,350 | 6,350 | +50 (+0.79%) | 507,900 |
28 Feb 2022 | JPY | 6,360 | 6,500 | 6,170 | 6,300 | 6,300 | -160 (-2.48%) | 631,100 |
25 Feb 2022 | JPY | 6,050 | 6,490 | 5,940 | 6,460 | 6,460 | +690 (+11.96%) | 869,700 |
24 Feb 2022 | JPY | 5,690 | 6,050 | 5,610 | 5,770 | 5,770 | +120 (+2.12%) | 1,030,700 |
22 Feb 2022 | JPY | 5,380 | 5,720 | 5,330 | 5,650 | 5,650 | +170 (+3.10%) | 406,500 |
21 Feb 2022 | JPY | 5,560 | 5,570 | 5,340 | 5,480 | 5,480 | -240 (-4.20%) | 298,100 |
18 Feb 2022 | JPY | 5,560 | 5,760 | 5,500 | 5,720 | 5,720 | +60 (+1.06%) | 310,400 |
17 Feb 2022 | JPY | 5,630 | 5,740 | 5,560 | 5,660 | 5,660 | +20 (+0.35%) | 319,800 |
16 Feb 2022 | JPY | 5,830 | 5,830 | 5,540 | 5,640 | 5,640 | +10 (+0.18%) | 538,200 |
15 Feb 2022 | JPY | 5,500 | 5,660 | 5,360 | 5,630 | 5,630 | +60 (+1.08%) | 365,200 |
14 Feb 2022 | JPY | 5,620 | 5,750 | 5,500 | 5,570 | 5,570 | -280 (-4.79%) | 573,000 |
10 Feb 2022 | JPY | 5,650 | 5,910 | 5,570 | 5,850 | 5,850 | +340 (+6.17%) | 685,800 |
9 Feb 2022 | JPY | 5,270 | 5,550 | 5,180 | 5,510 | 5,510 | +340 (+6.58%) | 590,800 |
8 Feb 2022 | JPY | 5,130 | 5,450 | 4,930 | 5,170 | 5,170 | +215 (+4.34%) | 1,393,200 |
7 Feb 2022 | JPY | 5,300 | 5,310 | 4,915 | 4,955 | 4,955 | -395 (-7.38%) | 676,500 |
4 Feb 2022 | JPY | 5,200 | 5,370 | 5,180 | 5,350 | 5,350 | +100 (+1.90%) | 376,300 |
3 Feb 2022 | JPY | 5,320 | 5,390 | 5,180 | 5,250 | 5,250 | -240 (-4.37%) | 407,900 |
2 Feb 2022 | JPY | 5,320 | 5,520 | 5,270 | 5,490 | 5,490 | +230 (+4.37%) | 294,100 |
1 Feb 2022 | JPY | 5,520 | 5,640 | 5,250 | 5,260 | 5,260 | +40 (+0.77%) | 536,200 |
31 Jan 2022 | JPY | 5,210 | 5,420 | 5,170 | 5,220 | 5,220 | +190 (+3.78%) | 677,000 |
28 Jan 2022 | JPY | 5,010 | 5,110 | 4,795 | 5,030 | 5,030 | 0.0 (0.0%) | 851,000 |
27 Jan 2022 | JPY | 5,580 | 5,690 | 5,000 | 5,030 | 5,030 | -630 (-11.13%) | 775,900 |
26 Jan 2022 | JPY | 5,440 | 5,720 | 5,400 | 5,660 | 5,660 | +220 (+4.04%) | 459,900 |
25 Jan 2022 | JPY | 5,830 | 5,850 | 5,350 | 5,440 | 5,440 | -290 (-5.06%) | 579,400 |