Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2022 | JPY | 1,273 | 1,307 | 1,266 | 1,304 | 1,304 | +37 (+2.92%) | 2,395,900 |
25 Feb 2022 | JPY | 1,254 | 1,275 | 1,250 | 1,267 | 1,267 | +20 (+1.60%) | 1,282,300 |
24 Feb 2022 | JPY | 1,260 | 1,263 | 1,237 | 1,247 | 1,247 | -27 (-2.12%) | 1,528,500 |
22 Feb 2022 | JPY | 1,281 | 1,286 | 1,265 | 1,274 | 1,274 | -10 (-0.78%) | 992,000 |
21 Feb 2022 | JPY | 1,277 | 1,293 | 1,271 | 1,284 | 1,284 | -21 (-1.61%) | 704,800 |
18 Feb 2022 | JPY | 1,275 | 1,311 | 1,274 | 1,305 | 1,305 | +12 (+0.93%) | 876,400 |
17 Feb 2022 | JPY | 1,305 | 1,307 | 1,289 | 1,293 | 1,293 | -17 (-1.30%) | 1,096,300 |
16 Feb 2022 | JPY | 1,315 | 1,324 | 1,302 | 1,310 | 1,310 | +6 (+0.46%) | 1,132,600 |
15 Feb 2022 | JPY | 1,290 | 1,310 | 1,286 | 1,304 | 1,304 | +15 (+1.16%) | 1,067,400 |
14 Feb 2022 | JPY | 1,303 | 1,313 | 1,283 | 1,289 | 1,289 | -45 (-3.37%) | 1,948,700 |
10 Feb 2022 | JPY | 1,365 | 1,369 | 1,320 | 1,334 | 1,334 | -3 (-0.22%) | 1,812,600 |
9 Feb 2022 | JPY | 1,333 | 1,348 | 1,322 | 1,337 | 1,337 | +9 (+0.68%) | 846,600 |
8 Feb 2022 | JPY | 1,332 | 1,341 | 1,324 | 1,328 | 1,328 | +7 (+0.53%) | 835,700 |
7 Feb 2022 | JPY | 1,314 | 1,327 | 1,311 | 1,321 | 1,321 | +2 (+0.15%) | 651,100 |
4 Feb 2022 | JPY | 1,305 | 1,325 | 1,302 | 1,319 | 1,319 | +19 (+1.46%) | 1,253,200 |
3 Feb 2022 | JPY | 1,291 | 1,305 | 1,287 | 1,300 | 1,300 | -7 (-0.54%) | 1,151,600 |
2 Feb 2022 | JPY | 1,293 | 1,315 | 1,293 | 1,307 | 1,307 | +20 (+1.55%) | 1,531,600 |
1 Feb 2022 | JPY | 1,313 | 1,313 | 1,287 | 1,287 | 1,287 | -10 (-0.77%) | 1,239,300 |
31 Jan 2022 | JPY | 1,289 | 1,306 | 1,277 | 1,297 | 1,297 | +15 (+1.17%) | 1,197,000 |
28 Jan 2022 | JPY | 1,274 | 1,285 | 1,267 | 1,282 | 1,282 | +4 (+0.31%) | 1,578,000 |
27 Jan 2022 | JPY | 1,308 | 1,315 | 1,266 | 1,278 | 1,278 | -46 (-3.47%) | 1,477,100 |
26 Jan 2022 | JPY | 1,327 | 1,332 | 1,308 | 1,324 | 1,324 | -10 (-0.75%) | 1,087,900 |
25 Jan 2022 | JPY | 1,318 | 1,335 | 1,305 | 1,334 | 1,334 | +7 (+0.53%) | 1,054,600 |
24 Jan 2022 | JPY | 1,284 | 1,327 | 1,283 | 1,327 | 1,327 | +38 (+2.95%) | 1,474,000 |
21 Jan 2022 | JPY | 1,299 | 1,300 | 1,275 | 1,289 | 1,289 | -16 (-1.23%) | 1,901,100 |
20 Jan 2022 | JPY | 1,301 | 1,320 | 1,300 | 1,305 | 1,305 | +4 (+0.31%) | 1,595,500 |
19 Jan 2022 | JPY | 1,330 | 1,338 | 1,298 | 1,301 | 1,301 | -42 (-3.13%) | 1,486,900 |
18 Jan 2022 | JPY | 1,380 | 1,383 | 1,340 | 1,343 | 1,343 | -37 (-2.68%) | 1,530,700 |
17 Jan 2022 | JPY | 1,389 | 1,395 | 1,370 | 1,380 | 1,380 | -6 (-0.43%) | 670,200 |
14 Jan 2022 | JPY | 1,403 | 1,414 | 1,378 | 1,386 | 1,386 | -46 (-3.21%) | 1,602,200 |