Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2022 | JPY | 3,200 | 3,235 | 3,080 | 3,110 | 3,110 | -25 (-0.80%) | 93,500 |
3 Mar 2022 | JPY | 3,160 | 3,190 | 3,110 | 3,135 | 3,135 | -25 (-0.79%) | 58,800 |
2 Mar 2022 | JPY | 3,200 | 3,235 | 3,150 | 3,160 | 3,160 | -85 (-2.62%) | 110,700 |
1 Mar 2022 | JPY | 3,265 | 3,290 | 3,215 | 3,245 | 3,245 | +160 (+5.19%) | 127,400 |
28 Feb 2022 | JPY | 3,080 | 3,100 | 3,010 | 3,085 | 3,085 | +15 (+0.49%) | 96,000 |
25 Feb 2022 | JPY | 2,950 | 3,090 | 2,943 | 3,070 | 3,070 | +206 (+7.19%) | 115,600 |
24 Feb 2022 | JPY | 2,990 | 3,015 | 2,839 | 2,864 | 2,864 | -196 (-6.41%) | 261,000 |
22 Feb 2022 | JPY | 3,075 | 3,135 | 3,030 | 3,060 | 3,060 | -85 (-2.70%) | 103,400 |
21 Feb 2022 | JPY | 3,100 | 3,165 | 3,090 | 3,145 | 3,145 | -25 (-0.79%) | 58,000 |
18 Feb 2022 | JPY | 3,090 | 3,195 | 3,045 | 3,170 | 3,170 | +25 (+0.79%) | 107,800 |
17 Feb 2022 | JPY | 3,165 | 3,180 | 3,120 | 3,145 | 3,145 | +10 (+0.32%) | 164,800 |
16 Feb 2022 | JPY | 3,080 | 3,185 | 3,005 | 3,135 | 3,135 | +105 (+3.47%) | 207,200 |
15 Feb 2022 | JPY | 2,906 | 3,130 | 2,810 | 3,030 | 3,030 | +224 (+7.98%) | 310,400 |
14 Feb 2022 | JPY | 2,852 | 2,880 | 2,801 | 2,806 | 2,806 | -98 (-3.37%) | 121,200 |
10 Feb 2022 | JPY | 2,943 | 2,953 | 2,882 | 2,904 | 2,904 | -8 (-0.27%) | 68,900 |
9 Feb 2022 | JPY | 2,900 | 2,919 | 2,858 | 2,912 | 2,912 | +13 (+0.45%) | 111,200 |
8 Feb 2022 | JPY | 2,951 | 2,951 | 2,884 | 2,899 | 2,899 | -2 (-0.07%) | 61,900 |
7 Feb 2022 | JPY | 2,935 | 2,946 | 2,894 | 2,901 | 2,901 | -37 (-1.26%) | 41,900 |
4 Feb 2022 | JPY | 2,895 | 2,942 | 2,876 | 2,938 | 2,938 | +36 (+1.24%) | 64,800 |
3 Feb 2022 | JPY | 2,945 | 2,951 | 2,889 | 2,902 | 2,902 | -72 (-2.42%) | 85,800 |
2 Feb 2022 | JPY | 2,940 | 2,980 | 2,937 | 2,974 | 2,974 | +17 (+0.57%) | 58,300 |
1 Feb 2022 | JPY | 3,025 | 3,025 | 2,929 | 2,957 | 2,957 | +29 (+0.99%) | 116,200 |
31 Jan 2022 | JPY | 2,880 | 2,964 | 2,862 | 2,928 | 2,928 | +58 (+2.02%) | 110,200 |
28 Jan 2022 | JPY | 2,874 | 2,893 | 2,831 | 2,870 | 2,870 | +37 (+1.31%) | 115,100 |
27 Jan 2022 | JPY | 2,903 | 2,945 | 2,796 | 2,833 | 2,833 | -53 (-1.84%) | 128,200 |
26 Jan 2022 | JPY | 2,852 | 2,927 | 2,812 | 2,886 | 2,886 | +7 (+0.24%) | 92,300 |
25 Jan 2022 | JPY | 2,963 | 2,963 | 2,854 | 2,879 | 2,879 | -72 (-2.44%) | 99,900 |
24 Jan 2022 | JPY | 2,865 | 2,965 | 2,855 | 2,951 | 2,951 | +60 (+2.08%) | 93,000 |
21 Jan 2022 | JPY | 2,845 | 2,903 | 2,838 | 2,891 | 2,891 | -4 (-0.14%) | 91,700 |
20 Jan 2022 | JPY | 2,880 | 2,921 | 2,848 | 2,895 | 2,895 | -10 (-0.34%) | 99,500 |