Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2022 | JPY | 1,312.5 | 1,330.5 | 1,306 | 1,325.5 | 1,325.5 | -19 (-1.41%) | 3,489,500 |
10 Mar 2022 | JPY | 1,332.5 | 1,354.5 | 1,323 | 1,344.5 | 1,344.5 | +60 (+4.67%) | 2,938,500 |
9 Mar 2022 | JPY | 1,288.5 | 1,306 | 1,281.5 | 1,284.5 | 1,284.5 | -5 (-0.39%) | 2,660,300 |
8 Mar 2022 | JPY | 1,316.5 | 1,333.5 | 1,286 | 1,289.5 | 1,289.5 | -10 (-0.77%) | 3,158,500 |
7 Mar 2022 | JPY | 1,364.5 | 1,373 | 1,278 | 1,299.5 | 1,299.5 | -125 (-8.78%) | 5,460,800 |
4 Mar 2022 | JPY | 1,477 | 1,485 | 1,422.5 | 1,424.5 | 1,424.5 | -66.5 (-4.46%) | 2,768,700 |
3 Mar 2022 | JPY | 1,491.5 | 1,498.5 | 1,477.5 | 1,491 | 1,491 | +21 (+1.43%) | 2,115,100 |
2 Mar 2022 | JPY | 1,481.5 | 1,497 | 1,467.5 | 1,470 | 1,470 | -48 (-3.16%) | 2,700,400 |
1 Mar 2022 | JPY | 1,522 | 1,541 | 1,518 | 1,518 | 1,518 | -4.5 (-0.30%) | 1,873,400 |
28 Feb 2022 | JPY | 1,516.5 | 1,534 | 1,509 | 1,522.5 | 1,522.5 | +11.5 (+0.76%) | 2,214,300 |
25 Feb 2022 | JPY | 1,485.5 | 1,520 | 1,483 | 1,511 | 1,511 | +38 (+2.58%) | 2,859,700 |
24 Feb 2022 | JPY | 1,532.5 | 1,551.5 | 1,468 | 1,473 | 1,473 | -85 (-5.46%) | 4,037,800 |
22 Feb 2022 | JPY | 1,550.5 | 1,564 | 1,537 | 1,558 | 1,558 | -22 (-1.39%) | 1,318,200 |
21 Feb 2022 | JPY | 1,572 | 1,590.5 | 1,553 | 1,580 | 1,580 | -9.5 (-0.60%) | 1,253,500 |
18 Feb 2022 | JPY | 1,590.5 | 1,600.5 | 1,577 | 1,589.5 | 1,589.5 | -17.5 (-1.09%) | 1,525,700 |
17 Feb 2022 | JPY | 1,612 | 1,621.5 | 1,599.5 | 1,607 | 1,607 | -7 (-0.43%) | 1,895,700 |
16 Feb 2022 | JPY | 1,613 | 1,621.5 | 1,599 | 1,614 | 1,614 | +34 (+2.15%) | 2,196,000 |
15 Feb 2022 | JPY | 1,585.5 | 1,589.5 | 1,568.5 | 1,580 | 1,580 | +0.5 (+0.03%) | 2,305,500 |
14 Feb 2022 | JPY | 1,588 | 1,593 | 1,572 | 1,579.5 | 1,579.5 | -35 (-2.17%) | 1,997,300 |
10 Feb 2022 | JPY | 1,620.5 | 1,627.5 | 1,594 | 1,614.5 | 1,614.5 | -5 (-0.31%) | 2,509,900 |
9 Feb 2022 | JPY | 1,630.5 | 1,655 | 1,613.5 | 1,619.5 | 1,619.5 | +17.5 (+1.09%) | 3,203,800 |
8 Feb 2022 | JPY | 1,576.5 | 1,614 | 1,576.5 | 1,602 | 1,602 | +41 (+2.63%) | 2,686,400 |
7 Feb 2022 | JPY | 1,549 | 1,580 | 1,545 | 1,561 | 1,561 | +3 (+0.19%) | 2,221,500 |
4 Feb 2022 | JPY | 1,509 | 1,576 | 1,473 | 1,558 | 1,558 | +9 (+0.58%) | 4,956,300 |
3 Feb 2022 | JPY | 1,526.5 | 1,556 | 1,517 | 1,549 | 1,549 | +21.5 (+1.41%) | 1,781,000 |
2 Feb 2022 | JPY | 1,483.5 | 1,532.5 | 1,483.5 | 1,527.5 | 1,527.5 | +32.5 (+2.17%) | 3,287,900 |
1 Feb 2022 | JPY | 1,514 | 1,534.5 | 1,487.5 | 1,495 | 1,495 | -17.5 (-1.16%) | 2,336,100 |
31 Jan 2022 | JPY | 1,493.5 | 1,516.5 | 1,480 | 1,512.5 | 1,512.5 | +13.5 (+0.90%) | 1,920,700 |
28 Jan 2022 | JPY | 1,486 | 1,512 | 1,482.5 | 1,499 | 1,499 | +31.5 (+2.15%) | 2,422,400 |
27 Jan 2022 | JPY | 1,535 | 1,535 | 1,461 | 1,467.5 | 1,467.5 | -52.5 (-3.45%) | 3,451,700 |