Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2022 | JPY | 2,986 | 2,987 | 2,881 | 2,902 | 2,902 | -153 (-5.01%) | 748,500 |
10 Mar 2022 | JPY | 3,045 | 3,070 | 3,000 | 3,055 | 3,055 | +135 (+4.62%) | 415,800 |
9 Mar 2022 | JPY | 2,966 | 2,967 | 2,880 | 2,920 | 2,920 | +22 (+0.76%) | 423,900 |
8 Mar 2022 | JPY | 2,991 | 3,010 | 2,883 | 2,898 | 2,898 | -142 (-4.67%) | 562,700 |
7 Mar 2022 | JPY | 3,060 | 3,085 | 3,015 | 3,040 | 3,040 | -65 (-2.09%) | 317,200 |
4 Mar 2022 | JPY | 3,105 | 3,120 | 3,040 | 3,105 | 3,105 | +5 (+0.16%) | 372,700 |
3 Mar 2022 | JPY | 3,100 | 3,145 | 3,065 | 3,100 | 3,100 | -20 (-0.64%) | 544,600 |
2 Mar 2022 | JPY | 3,165 | 3,180 | 3,095 | 3,120 | 3,120 | -90 (-2.80%) | 353,900 |
1 Mar 2022 | JPY | 3,245 | 3,250 | 3,200 | 3,210 | 3,210 | -35 (-1.08%) | 457,700 |
28 Feb 2022 | JPY | 3,230 | 3,250 | 3,180 | 3,245 | 3,245 | +30 (+0.93%) | 390,700 |
25 Feb 2022 | JPY | 3,220 | 3,230 | 3,170 | 3,215 | 3,215 | +20 (+0.63%) | 205,100 |
24 Feb 2022 | JPY | 3,210 | 3,245 | 3,180 | 3,195 | 3,195 | -30 (-0.93%) | 505,800 |
22 Feb 2022 | JPY | 3,215 | 3,240 | 3,180 | 3,225 | 3,225 | -30 (-0.92%) | 269,800 |
21 Feb 2022 | JPY | 3,205 | 3,260 | 3,145 | 3,255 | 3,255 | 0.0 (0.0%) | 252,400 |
18 Feb 2022 | JPY | 3,235 | 3,290 | 3,230 | 3,255 | 3,255 | -15 (-0.46%) | 322,000 |
17 Feb 2022 | JPY | 3,235 | 3,290 | 3,220 | 3,270 | 3,270 | +30 (+0.93%) | 403,100 |
16 Feb 2022 | JPY | 3,210 | 3,240 | 3,180 | 3,240 | 3,240 | +55 (+1.73%) | 311,200 |
15 Feb 2022 | JPY | 3,200 | 3,220 | 3,155 | 3,185 | 3,185 | +25 (+0.79%) | 504,700 |
14 Feb 2022 | JPY | 3,145 | 3,195 | 3,130 | 3,160 | 3,160 | -35 (-1.10%) | 253,300 |
10 Feb 2022 | JPY | 3,150 | 3,205 | 3,130 | 3,195 | 3,195 | +50 (+1.59%) | 421,900 |
9 Feb 2022 | JPY | 3,135 | 3,150 | 3,095 | 3,145 | 3,145 | +20 (+0.64%) | 355,100 |
8 Feb 2022 | JPY | 3,115 | 3,150 | 3,095 | 3,125 | 3,125 | +15 (+0.48%) | 338,500 |
7 Feb 2022 | JPY | 3,125 | 3,155 | 3,090 | 3,110 | 3,110 | -10 (-0.32%) | 496,300 |
4 Feb 2022 | JPY | 2,988 | 3,140 | 2,988 | 3,120 | 3,120 | +100 (+3.31%) | 664,500 |
3 Feb 2022 | JPY | 2,970 | 3,025 | 2,963 | 3,020 | 3,020 | +15 (+0.50%) | 451,900 |
2 Feb 2022 | JPY | 2,982 | 3,015 | 2,975 | 3,005 | 3,005 | +38 (+1.28%) | 484,200 |
1 Feb 2022 | JPY | 2,965 | 3,040 | 2,950 | 2,967 | 2,967 | +60 (+2.06%) | 734,800 |
31 Jan 2022 | JPY | 2,737 | 2,934 | 2,735 | 2,907 | 2,907 | +153 (+5.56%) | 1,859,400 |
28 Jan 2022 | JPY | 2,746 | 2,791 | 2,731 | 2,754 | 2,754 | +6 (+0.22%) | 995,800 |
27 Jan 2022 | JPY | 2,875 | 2,887 | 2,723 | 2,748 | 2,748 | -154 (-5.31%) | 749,100 |