Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2022 | JPY | 3,015 | 3,030 | 2,823 | 2,837 | 2,837 | -144 (-4.83%) | 1,007,200 |
7 Mar 2022 | JPY | 2,999 | 3,015 | 2,920 | 2,981 | 2,981 | +112 (+3.90%) | 1,112,100 |
4 Mar 2022 | JPY | 2,861 | 2,923 | 2,825 | 2,869 | 2,869 | -3 (-0.10%) | 776,800 |
3 Mar 2022 | JPY | 2,800 | 2,984 | 2,793 | 2,872 | 2,872 | +143 (+5.24%) | 1,396,400 |
2 Mar 2022 | JPY | 2,635 | 2,790 | 2,610 | 2,729 | 2,729 | +124 (+4.76%) | 1,122,600 |
1 Mar 2022 | JPY | 2,607 | 2,621 | 2,570 | 2,605 | 2,605 | +9 (+0.35%) | 640,500 |
28 Feb 2022 | JPY | 2,574 | 2,612 | 2,556 | 2,596 | 2,596 | +65 (+2.57%) | 602,200 |
25 Feb 2022 | JPY | 2,599 | 2,607 | 2,506 | 2,531 | 2,531 | -95 (-3.62%) | 699,200 |
24 Feb 2022 | JPY | 2,562 | 2,633 | 2,527 | 2,626 | 2,626 | +87 (+3.43%) | 641,300 |
22 Feb 2022 | JPY | 2,531 | 2,549 | 2,505 | 2,539 | 2,539 | +20 (+0.79%) | 529,800 |
21 Feb 2022 | JPY | 2,513 | 2,562 | 2,506 | 2,519 | 2,519 | +4 (+0.16%) | 439,200 |
18 Feb 2022 | JPY | 2,521 | 2,549 | 2,497 | 2,515 | 2,515 | -23 (-0.91%) | 459,800 |
17 Feb 2022 | JPY | 2,478 | 2,550 | 2,475 | 2,538 | 2,538 | +74 (+3.00%) | 518,100 |
16 Feb 2022 | JPY | 2,488 | 2,489 | 2,444 | 2,464 | 2,464 | -28 (-1.12%) | 467,700 |
15 Feb 2022 | JPY | 2,564 | 2,577 | 2,483 | 2,492 | 2,492 | -93 (-3.60%) | 604,800 |
14 Feb 2022 | JPY | 2,439 | 2,617 | 2,430 | 2,585 | 2,585 | +246 (+10.52%) | 1,641,100 |
10 Feb 2022 | JPY | 2,356 | 2,364 | 2,329 | 2,339 | 2,339 | -10 (-0.43%) | 291,100 |
9 Feb 2022 | JPY | 2,377 | 2,378 | 2,342 | 2,349 | 2,349 | -38 (-1.59%) | 470,100 |
8 Feb 2022 | JPY | 2,378 | 2,393 | 2,357 | 2,387 | 2,387 | +11 (+0.46%) | 266,000 |
7 Feb 2022 | JPY | 2,381 | 2,406 | 2,359 | 2,376 | 2,376 | +5 (+0.21%) | 324,800 |
4 Feb 2022 | JPY | 2,377 | 2,393 | 2,343 | 2,371 | 2,371 | +6 (+0.25%) | 308,800 |
3 Feb 2022 | JPY | 2,329 | 2,365 | 2,329 | 2,365 | 2,365 | +28 (+1.20%) | 333,200 |
2 Feb 2022 | JPY | 2,276 | 2,338 | 2,275 | 2,337 | 2,337 | +68 (+3.00%) | 368,200 |
1 Feb 2022 | JPY | 2,293 | 2,303 | 2,266 | 2,269 | 2,269 | -27 (-1.18%) | 323,900 |
31 Jan 2022 | JPY | 2,280 | 2,315 | 2,275 | 2,296 | 2,296 | -5 (-0.22%) | 293,700 |
28 Jan 2022 | JPY | 2,296 | 2,301 | 2,267 | 2,301 | 2,301 | +47 (+2.09%) | 392,600 |
27 Jan 2022 | JPY | 2,304 | 2,310 | 2,236 | 2,254 | 2,254 | -12 (-0.53%) | 459,000 |
26 Jan 2022 | JPY | 2,335 | 2,354 | 2,264 | 2,266 | 2,266 | -36 (-1.56%) | 410,600 |
25 Jan 2022 | JPY | 2,308 | 2,313 | 2,273 | 2,302 | 2,302 | -29 (-1.24%) | 312,400 |
24 Jan 2022 | JPY | 2,276 | 2,338 | 2,245 | 2,331 | 2,331 | +39 (+1.70%) | 378,000 |