Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2022 | JPY | 3,585 | 3,585 | 3,250 | 3,270 | 3,270 | -385 (-10.53%) | 1,225,400 |
10 Mar 2022 | JPY | 3,735 | 3,755 | 3,605 | 3,655 | 3,655 | +95 (+2.67%) | 981,700 |
9 Mar 2022 | JPY | 3,855 | 3,930 | 3,560 | 3,560 | 3,560 | -225 (-5.94%) | 1,209,500 |
8 Mar 2022 | JPY | 3,745 | 4,000 | 3,690 | 3,785 | 3,785 | +10 (+0.26%) | 1,480,500 |
7 Mar 2022 | JPY | 3,765 | 3,865 | 3,690 | 3,775 | 3,775 | -185 (-4.67%) | 810,500 |
4 Mar 2022 | JPY | 3,935 | 4,000 | 3,865 | 3,960 | 3,960 | -255 (-6.05%) | 971,600 |
3 Mar 2022 | JPY | 4,480 | 4,500 | 4,150 | 4,215 | 4,215 | -110 (-2.54%) | 1,134,800 |
2 Mar 2022 | JPY | 4,400 | 4,470 | 4,200 | 4,325 | 4,325 | -185 (-4.10%) | 1,695,500 |
1 Mar 2022 | JPY | 4,160 | 4,555 | 4,085 | 4,510 | 4,510 | +440 (+10.81%) | 1,800,600 |
28 Feb 2022 | JPY | 3,840 | 4,155 | 3,730 | 4,070 | 4,070 | +160 (+4.09%) | 1,597,600 |
25 Feb 2022 | JPY | 3,750 | 3,935 | 3,715 | 3,910 | 3,910 | +325 (+9.07%) | 1,316,900 |
24 Feb 2022 | JPY | 3,810 | 3,825 | 3,540 | 3,585 | 3,585 | -305 (-7.84%) | 1,488,000 |
22 Feb 2022 | JPY | 3,780 | 4,080 | 3,780 | 3,890 | 3,890 | -30 (-0.77%) | 1,461,100 |
21 Feb 2022 | JPY | 3,855 | 3,960 | 3,755 | 3,920 | 3,920 | -135 (-3.33%) | 865,900 |
18 Feb 2022 | JPY | 3,910 | 4,105 | 3,895 | 4,055 | 4,055 | +5 (+0.12%) | 1,217,600 |
17 Feb 2022 | JPY | 4,250 | 4,280 | 3,985 | 4,050 | 4,050 | -225 (-5.26%) | 1,136,400 |
16 Feb 2022 | JPY | 4,495 | 4,495 | 4,205 | 4,275 | 4,275 | -20 (-0.47%) | 916,100 |
15 Feb 2022 | JPY | 4,510 | 4,540 | 4,245 | 4,295 | 4,295 | -145 (-3.27%) | 921,500 |
14 Feb 2022 | JPY | 4,765 | 4,770 | 4,370 | 4,440 | 4,440 | -535 (-10.75%) | 1,474,100 |
10 Feb 2022 | JPY | 4,800 | 5,140 | 4,800 | 4,975 | 4,975 | +380 (+8.27%) | 2,183,800 |
9 Feb 2022 | JPY | 4,620 | 4,710 | 3,920 | 4,595 | 4,595 | +35 (+0.77%) | 3,022,900 |
8 Feb 2022 | JPY | 4,505 | 4,830 | 4,415 | 4,560 | 4,560 | -75 (-1.62%) | 1,220,300 |
7 Feb 2022 | JPY | 4,800 | 4,940 | 4,550 | 4,635 | 4,635 | -235 (-4.83%) | 723,800 |
4 Feb 2022 | JPY | 4,800 | 4,965 | 4,755 | 4,870 | 4,870 | -65 (-1.32%) | 601,700 |
3 Feb 2022 | JPY | 5,230 | 5,240 | 4,860 | 4,935 | 4,935 | -555 (-10.11%) | 672,000 |
2 Feb 2022 | JPY | 5,300 | 5,500 | 5,190 | 5,490 | 5,490 | +290 (+5.58%) | 519,900 |
1 Feb 2022 | JPY | 5,410 | 5,600 | 5,170 | 5,200 | 5,200 | 0.0 (0.0%) | 523,800 |
31 Jan 2022 | JPY | 5,300 | 5,430 | 5,160 | 5,200 | 5,200 | +30 (+0.58%) | 518,300 |
28 Jan 2022 | JPY | 5,250 | 5,290 | 4,935 | 5,170 | 5,170 | +20 (+0.39%) | 707,300 |
27 Jan 2022 | JPY | 5,700 | 5,710 | 5,060 | 5,150 | 5,150 | -650 (-11.21%) | 1,095,700 |