Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2022 | JPY | 5,180 | 5,200 | 5,020 | 5,060 | 5,060 | -210 (-3.98%) | 46,700 |
3 Mar 2022 | JPY | 5,240 | 5,300 | 5,170 | 5,270 | 5,270 | +80 (+1.54%) | 58,500 |
2 Mar 2022 | JPY | 5,250 | 5,260 | 5,110 | 5,190 | 5,190 | -60 (-1.14%) | 62,300 |
1 Mar 2022 | JPY | 5,060 | 5,270 | 5,030 | 5,250 | 5,250 | +240 (+4.79%) | 72,800 |
28 Feb 2022 | JPY | 5,080 | 5,080 | 4,905 | 5,010 | 5,010 | -50 (-0.99%) | 102,400 |
25 Feb 2022 | JPY | 5,050 | 5,140 | 5,050 | 5,060 | 5,060 | +20 (+0.40%) | 157,600 |
24 Feb 2022 | JPY | 4,985 | 5,080 | 4,935 | 5,040 | 5,040 | +55 (+1.10%) | 108,500 |
22 Feb 2022 | JPY | 4,885 | 5,020 | 4,855 | 4,985 | 4,985 | +30 (+0.61%) | 74,600 |
21 Feb 2022 | JPY | 4,870 | 5,010 | 4,850 | 4,955 | 4,955 | -85 (-1.69%) | 72,500 |
18 Feb 2022 | JPY | 4,970 | 5,080 | 4,895 | 5,040 | 5,040 | -50 (-0.98%) | 59,500 |
17 Feb 2022 | JPY | 5,020 | 5,140 | 4,955 | 5,090 | 5,090 | +10 (+0.20%) | 78,600 |
16 Feb 2022 | JPY | 5,160 | 5,160 | 5,070 | 5,080 | 5,080 | 0.0 (0.0%) | 92,000 |
15 Feb 2022 | JPY | 5,040 | 5,140 | 4,965 | 5,080 | 5,080 | +115 (+2.32%) | 105,100 |
14 Feb 2022 | JPY | 5,010 | 5,030 | 4,905 | 4,965 | 4,965 | -155 (-3.03%) | 72,600 |
10 Feb 2022 | JPY | 5,150 | 5,210 | 5,070 | 5,120 | 5,120 | +70 (+1.39%) | 80,500 |
9 Feb 2022 | JPY | 5,040 | 5,070 | 4,920 | 5,050 | 5,050 | +125 (+2.54%) | 86,800 |
8 Feb 2022 | JPY | 4,770 | 4,950 | 4,770 | 4,925 | 4,925 | +180 (+3.79%) | 104,700 |
7 Feb 2022 | JPY | 4,815 | 4,865 | 4,745 | 4,745 | 4,745 | -85 (-1.76%) | 55,200 |
4 Feb 2022 | JPY | 4,745 | 4,860 | 4,705 | 4,830 | 4,830 | +80 (+1.68%) | 68,600 |
3 Feb 2022 | JPY | 4,750 | 4,795 | 4,670 | 4,750 | 4,750 | -75 (-1.55%) | 55,800 |
2 Feb 2022 | JPY | 4,785 | 4,880 | 4,785 | 4,825 | 4,825 | +175 (+3.76%) | 110,300 |
1 Feb 2022 | JPY | 5,030 | 5,100 | 4,630 | 4,650 | 4,650 | -235 (-4.81%) | 138,900 |
31 Jan 2022 | JPY | 4,885 | 4,995 | 4,790 | 4,885 | 4,885 | +235 (+5.05%) | 265,400 |
28 Jan 2022 | JPY | 4,660 | 4,700 | 4,500 | 4,650 | 4,650 | +200 (+4.49%) | 114,700 |
27 Jan 2022 | JPY | 4,665 | 4,825 | 4,425 | 4,450 | 4,450 | -215 (-4.61%) | 149,100 |
26 Jan 2022 | JPY | 4,650 | 4,735 | 4,535 | 4,665 | 4,665 | +25 (+0.54%) | 83,900 |
25 Jan 2022 | JPY | 4,840 | 4,870 | 4,620 | 4,640 | 4,640 | -270 (-5.50%) | 122,800 |
24 Jan 2022 | JPY | 4,725 | 4,950 | 4,725 | 4,910 | 4,910 | +115 (+2.40%) | 89,900 |
21 Jan 2022 | JPY | 4,800 | 4,865 | 4,680 | 4,795 | 4,795 | -5 (-0.10%) | 79,800 |
20 Jan 2022 | JPY | 4,700 | 4,830 | 4,640 | 4,800 | 4,800 | +115 (+2.45%) | 49,400 |