Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2022 | JPY | 1,158 | 1,164 | 1,122 | 1,122 | 1,122 | -42 (-3.61%) | 52,000 |
4 Mar 2022 | JPY | 1,168 | 1,182 | 1,150 | 1,164 | 1,164 | +12 (+1.04%) | 42,000 |
3 Mar 2022 | JPY | 1,164 | 1,174 | 1,150 | 1,152 | 1,152 | -12 (-1.03%) | 39,000 |
2 Mar 2022 | JPY | 1,162 | 1,168 | 1,160 | 1,164 | 1,164 | -6 (-0.51%) | 15,000 |
1 Mar 2022 | JPY | 1,174 | 1,180 | 1,160 | 1,170 | 1,170 | -4 (-0.34%) | 20,000 |
28 Feb 2022 | JPY | 1,174 | 1,192 | 1,160 | 1,174 | 1,174 | 0.0 (0.0%) | 15,000 |
25 Feb 2022 | JPY | 1,132 | 1,174 | 1,132 | 1,174 | 1,174 | +38 (+3.35%) | 26,500 |
24 Feb 2022 | JPY | 1,132 | 1,148 | 1,122 | 1,136 | 1,136 | +4 (+0.35%) | 41,500 |
22 Feb 2022 | JPY | 1,160 | 1,172 | 1,132 | 1,132 | 1,132 | -26 (-2.25%) | 21,000 |
21 Feb 2022 | JPY | 1,168 | 1,186 | 1,154 | 1,158 | 1,158 | -30 (-2.53%) | 30,000 |
18 Feb 2022 | JPY | 1,152 | 1,192 | 1,150 | 1,188 | 1,188 | +30 (+2.59%) | 41,500 |
17 Feb 2022 | JPY | 1,126 | 1,160 | 1,122 | 1,158 | 1,158 | +28 (+2.48%) | 39,000 |
16 Feb 2022 | JPY | 1,144 | 1,144 | 1,122 | 1,130 | 1,130 | +14 (+1.25%) | 40,000 |
15 Feb 2022 | JPY | 1,150 | 1,150 | 1,110 | 1,116 | 1,116 | -20 (-1.76%) | 42,500 |
14 Feb 2022 | JPY | 1,098 | 1,140 | 1,098 | 1,136 | 1,136 | +24 (+2.16%) | 61,000 |
10 Feb 2022 | JPY | 1,112 | 1,112 | 1,084 | 1,112 | 1,112 | +12 (+1.09%) | 27,500 |
9 Feb 2022 | JPY | 1,086 | 1,108 | 1,072 | 1,100 | 1,100 | +30 (+2.80%) | 43,000 |
8 Feb 2022 | JPY | 1,088 | 1,100 | 1,070 | 1,070 | 1,070 | -18 (-1.65%) | 34,000 |
7 Feb 2022 | JPY | 1,096 | 1,098 | 1,066 | 1,088 | 1,088 | +2 (+0.18%) | 51,000 |
4 Feb 2022 | JPY | 1,068 | 1,122 | 1,066 | 1,086 | 1,086 | +62 (+6.05%) | 174,500 |
3 Feb 2022 | JPY | 1,042 | 1,042 | 1,024 | 1,024 | 1,024 | -20 (-1.92%) | 22,500 |
2 Feb 2022 | JPY | 1,044 | 1,046 | 1,030 | 1,044 | 1,044 | +18 (+1.75%) | 17,500 |
1 Feb 2022 | JPY | 1,042 | 1,044 | 1,026 | 1,026 | 1,026 | -4 (-0.39%) | 17,500 |
31 Jan 2022 | JPY | 1,030 | 1,034 | 1,012 | 1,030 | 1,030 | +20 (+1.98%) | 51,000 |
28 Jan 2022 | JPY | 994 | 1,012 | 993 | 1,010 | 1,010 | +22 (+2.23%) | 62,500 |
27 Jan 2022 | JPY | 1,040 | 1,054 | 980 | 988 | 988 | -52 (-5%) | 130,000 |
26 Jan 2022 | JPY | 1,046 | 1,046 | 1,032 | 1,040 | 1,040 | +14 (+1.36%) | 31,500 |
25 Jan 2022 | JPY | 1,068 | 1,068 | 1,020 | 1,026 | 1,026 | -22 (-2.10%) | 38,500 |
24 Jan 2022 | JPY | 1,036 | 1,056 | 1,028 | 1,048 | 1,048 | +2 (+0.19%) | 16,500 |
21 Jan 2022 | JPY | 1,040 | 1,048 | 1,026 | 1,046 | 1,046 | -4 (-0.38%) | 40,000 |