Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2022 | JPY | 6,137 | 6,268 | 6,065 | 6,117 | 6,117 | -20 (-0.33%) | 2,432,200 |
10 Mar 2022 | JPY | 5,843 | 6,166 | 5,761 | 6,137 | 6,137 | +94 (+1.56%) | 4,207,900 |
9 Mar 2022 | JPY | 6,108 | 6,228 | 6,013 | 6,043 | 6,043 | +35 (+0.58%) | 3,498,000 |
8 Mar 2022 | JPY | 6,284 | 6,372 | 5,887 | 6,008 | 6,008 | -332 (-5.24%) | 5,252,000 |
7 Mar 2022 | JPY | 6,275 | 6,420 | 6,158 | 6,340 | 6,340 | +260 (+4.28%) | 5,192,200 |
4 Mar 2022 | JPY | 6,328 | 6,335 | 5,905 | 6,080 | 6,080 | -148 (-2.38%) | 5,616,000 |
3 Mar 2022 | JPY | 6,082 | 6,234 | 6,030 | 6,228 | 6,228 | +246 (+4.11%) | 3,771,800 |
2 Mar 2022 | JPY | 5,880 | 6,005 | 5,863 | 5,982 | 5,982 | +197 (+3.41%) | 3,637,400 |
1 Mar 2022 | JPY | 5,855 | 5,857 | 5,710 | 5,785 | 5,785 | +39 (+0.68%) | 2,387,800 |
28 Feb 2022 | JPY | 5,575 | 5,778 | 5,570 | 5,746 | 5,746 | +234 (+4.25%) | 3,377,900 |
25 Feb 2022 | JPY | 5,470 | 5,542 | 5,361 | 5,512 | 5,512 | -130 (-2.30%) | 2,758,000 |
24 Feb 2022 | JPY | 5,499 | 5,688 | 5,489 | 5,642 | 5,642 | +230 (+4.25%) | 3,821,300 |
22 Feb 2022 | JPY | 5,402 | 5,478 | 5,367 | 5,412 | 5,412 | -27 (-0.50%) | 1,423,600 |
21 Feb 2022 | JPY | 5,304 | 5,540 | 5,290 | 5,439 | 5,439 | +77 (+1.44%) | 1,950,700 |
18 Feb 2022 | JPY | 5,298 | 5,427 | 5,273 | 5,362 | 5,362 | +37 (+0.69%) | 1,960,400 |
17 Feb 2022 | JPY | 5,445 | 5,463 | 5,258 | 5,325 | 5,325 | -98 (-1.81%) | 3,016,000 |
16 Feb 2022 | JPY | 5,536 | 5,554 | 5,387 | 5,423 | 5,423 | -146 (-2.62%) | 2,584,700 |
15 Feb 2022 | JPY | 5,680 | 5,730 | 5,545 | 5,569 | 5,569 | -115 (-2.02%) | 2,241,700 |
14 Feb 2022 | JPY | 5,483 | 5,695 | 5,430 | 5,684 | 5,684 | +126 (+2.27%) | 2,652,100 |
10 Feb 2022 | JPY | 5,511 | 5,579 | 5,375 | 5,558 | 5,558 | +65 (+1.18%) | 2,219,500 |
9 Feb 2022 | JPY | 5,522 | 5,659 | 5,404 | 5,493 | 5,493 | +71 (+1.31%) | 4,181,500 |
8 Feb 2022 | JPY | 5,465 | 5,498 | 5,388 | 5,422 | 5,422 | +49 (+0.91%) | 1,627,000 |
7 Feb 2022 | JPY | 5,406 | 5,447 | 5,368 | 5,373 | 5,373 | +23 (+0.43%) | 1,254,700 |
4 Feb 2022 | JPY | 5,309 | 5,378 | 5,280 | 5,350 | 5,350 | +54 (+1.02%) | 1,851,400 |
3 Feb 2022 | JPY | 5,289 | 5,316 | 5,215 | 5,296 | 5,296 | +18 (+0.34%) | 1,335,900 |
2 Feb 2022 | JPY | 5,214 | 5,320 | 5,201 | 5,278 | 5,278 | +121 (+2.35%) | 1,399,600 |
1 Feb 2022 | JPY | 5,245 | 5,267 | 5,150 | 5,157 | 5,157 | -91 (-1.73%) | 1,450,200 |
31 Jan 2022 | JPY | 5,239 | 5,276 | 5,177 | 5,248 | 5,248 | -47 (-0.89%) | 1,834,300 |
28 Jan 2022 | JPY | 5,185 | 5,314 | 5,161 | 5,295 | 5,295 | +172 (+3.36%) | 2,207,700 |
27 Jan 2022 | JPY | 5,182 | 5,225 | 5,077 | 5,123 | 5,123 | -28 (-0.54%) | 1,839,000 |