Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2022 | JPY | 1,200 | 1,211 | 1,178 | 1,203 | 1,203 | -22 (-1.80%) | 54,200 |
10 Mar 2022 | JPY | 1,176 | 1,229 | 1,162 | 1,225 | 1,225 | +95 (+8.41%) | 100,600 |
9 Mar 2022 | JPY | 1,159 | 1,159 | 1,111 | 1,130 | 1,130 | -3 (-0.26%) | 46,800 |
8 Mar 2022 | JPY | 1,136 | 1,178 | 1,130 | 1,133 | 1,133 | -30 (-2.58%) | 96,100 |
7 Mar 2022 | JPY | 1,171 | 1,180 | 1,138 | 1,163 | 1,163 | -18 (-1.52%) | 114,800 |
4 Mar 2022 | JPY | 1,196 | 1,197 | 1,166 | 1,181 | 1,181 | -22 (-1.83%) | 88,500 |
3 Mar 2022 | JPY | 1,218 | 1,222 | 1,189 | 1,203 | 1,203 | +2 (+0.17%) | 80,200 |
2 Mar 2022 | JPY | 1,204 | 1,218 | 1,186 | 1,201 | 1,201 | -14 (-1.15%) | 61,900 |
1 Mar 2022 | JPY | 1,208 | 1,236 | 1,196 | 1,215 | 1,215 | +11 (+0.91%) | 119,900 |
28 Feb 2022 | JPY | 1,167 | 1,204 | 1,159 | 1,204 | 1,204 | +44 (+3.79%) | 116,100 |
25 Feb 2022 | JPY | 1,143 | 1,164 | 1,125 | 1,160 | 1,160 | +56 (+5.07%) | 108,000 |
24 Feb 2022 | JPY | 1,122 | 1,136 | 1,086 | 1,104 | 1,104 | -20 (-1.78%) | 110,900 |
22 Feb 2022 | JPY | 1,120 | 1,144 | 1,109 | 1,124 | 1,124 | -26 (-2.26%) | 84,000 |
21 Feb 2022 | JPY | 1,141 | 1,150 | 1,111 | 1,150 | 1,150 | +13 (+1.14%) | 65,100 |
18 Feb 2022 | JPY | 1,102 | 1,143 | 1,101 | 1,137 | 1,137 | +11 (+0.98%) | 74,400 |
17 Feb 2022 | JPY | 1,140 | 1,151 | 1,121 | 1,126 | 1,126 | -34 (-2.93%) | 90,600 |
16 Feb 2022 | JPY | 1,160 | 1,164 | 1,138 | 1,160 | 1,160 | +33 (+2.93%) | 84,600 |
15 Feb 2022 | JPY | 1,157 | 1,157 | 1,122 | 1,127 | 1,127 | -25 (-2.17%) | 112,700 |
14 Feb 2022 | JPY | 1,170 | 1,170 | 1,136 | 1,152 | 1,152 | -59 (-4.87%) | 100,000 |
10 Feb 2022 | JPY | 1,204 | 1,212 | 1,184 | 1,211 | 1,211 | +23 (+1.94%) | 89,400 |
9 Feb 2022 | JPY | 1,180 | 1,195 | 1,163 | 1,188 | 1,188 | +10 (+0.85%) | 77,500 |
8 Feb 2022 | JPY | 1,167 | 1,197 | 1,163 | 1,178 | 1,178 | +13 (+1.12%) | 70,000 |
7 Feb 2022 | JPY | 1,186 | 1,192 | 1,154 | 1,165 | 1,165 | -25 (-2.10%) | 97,800 |
4 Feb 2022 | JPY | 1,172 | 1,197 | 1,149 | 1,190 | 1,190 | +32 (+2.76%) | 100,700 |
3 Feb 2022 | JPY | 1,175 | 1,175 | 1,152 | 1,158 | 1,158 | -39 (-3.26%) | 113,400 |
2 Feb 2022 | JPY | 1,180 | 1,197 | 1,168 | 1,197 | 1,197 | +27 (+2.31%) | 73,400 |
1 Feb 2022 | JPY | 1,173 | 1,202 | 1,139 | 1,170 | 1,170 | +27 (+2.36%) | 177,700 |
31 Jan 2022 | JPY | 1,099 | 1,148 | 1,095 | 1,143 | 1,143 | +58 (+5.35%) | 120,400 |
28 Jan 2022 | JPY | 1,118 | 1,118 | 1,069 | 1,085 | 1,085 | 0.0 (0.0%) | 101,200 |
27 Jan 2022 | JPY | 1,140 | 1,150 | 1,084 | 1,085 | 1,085 | -50 (-4.41%) | 218,500 |