Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2022 | JPY | 1,508 | 1,517 | 1,466 | 1,517 | 1,517 | -22 (-1.43%) | 95,100 |
3 Mar 2022 | JPY | 1,590 | 1,605 | 1,515 | 1,539 | 1,539 | -11 (-0.71%) | 99,500 |
2 Mar 2022 | JPY | 1,525 | 1,569 | 1,510 | 1,550 | 1,550 | -11 (-0.70%) | 102,200 |
1 Mar 2022 | JPY | 1,451 | 1,576 | 1,451 | 1,561 | 1,561 | +124 (+8.63%) | 173,000 |
28 Feb 2022 | JPY | 1,427 | 1,466 | 1,385 | 1,437 | 1,437 | +10 (+0.70%) | 143,600 |
25 Feb 2022 | JPY | 1,380 | 1,428 | 1,376 | 1,427 | 1,427 | +100 (+7.54%) | 147,400 |
24 Feb 2022 | JPY | 1,386 | 1,388 | 1,319 | 1,327 | 1,327 | -89 (-6.29%) | 197,600 |
22 Feb 2022 | JPY | 1,435 | 1,452 | 1,399 | 1,416 | 1,416 | -33 (-2.28%) | 136,800 |
21 Feb 2022 | JPY | 1,455 | 1,459 | 1,415 | 1,449 | 1,449 | -56 (-3.72%) | 140,700 |
18 Feb 2022 | JPY | 1,500 | 1,510 | 1,459 | 1,505 | 1,505 | -32 (-2.08%) | 165,600 |
17 Feb 2022 | JPY | 1,579 | 1,579 | 1,518 | 1,537 | 1,537 | -61 (-3.82%) | 191,000 |
16 Feb 2022 | JPY | 1,633 | 1,646 | 1,592 | 1,598 | 1,598 | 0.0 (0.0%) | 145,900 |
15 Feb 2022 | JPY | 1,675 | 1,698 | 1,592 | 1,598 | 1,598 | -109 (-6.39%) | 287,200 |
14 Feb 2022 | JPY | 1,740 | 1,750 | 1,698 | 1,707 | 1,707 | -84 (-4.69%) | 149,700 |
10 Feb 2022 | JPY | 1,746 | 1,810 | 1,746 | 1,791 | 1,791 | +55 (+3.17%) | 142,000 |
9 Feb 2022 | JPY | 1,705 | 1,748 | 1,685 | 1,736 | 1,736 | +52 (+3.09%) | 138,500 |
8 Feb 2022 | JPY | 1,690 | 1,717 | 1,671 | 1,684 | 1,684 | -16 (-0.94%) | 125,400 |
7 Feb 2022 | JPY | 1,764 | 1,784 | 1,681 | 1,700 | 1,700 | -47 (-2.69%) | 133,500 |
4 Feb 2022 | JPY | 1,733 | 1,776 | 1,697 | 1,747 | 1,747 | -7 (-0.40%) | 154,700 |
3 Feb 2022 | JPY | 1,813 | 1,823 | 1,753 | 1,754 | 1,754 | -93 (-5.04%) | 142,900 |
2 Feb 2022 | JPY | 1,798 | 1,856 | 1,789 | 1,847 | 1,847 | +73 (+4.11%) | 132,000 |
1 Feb 2022 | JPY | 1,770 | 1,833 | 1,755 | 1,774 | 1,774 | +44 (+2.54%) | 155,600 |
31 Jan 2022 | JPY | 1,708 | 1,754 | 1,647 | 1,730 | 1,730 | +26 (+1.53%) | 315,300 |
28 Jan 2022 | JPY | 1,721 | 1,771 | 1,676 | 1,704 | 1,704 | +3 (+0.18%) | 118,100 |
27 Jan 2022 | JPY | 1,791 | 1,830 | 1,692 | 1,701 | 1,701 | -73 (-4.11%) | 160,800 |
26 Jan 2022 | JPY | 1,767 | 1,803 | 1,741 | 1,774 | 1,774 | +14 (+0.80%) | 103,000 |
25 Jan 2022 | JPY | 1,839 | 1,887 | 1,741 | 1,760 | 1,760 | -85 (-4.61%) | 114,600 |
24 Jan 2022 | JPY | 1,790 | 1,870 | 1,760 | 1,845 | 1,845 | +22 (+1.21%) | 92,200 |
21 Jan 2022 | JPY | 1,802 | 1,839 | 1,733 | 1,823 | 1,823 | -24 (-1.30%) | 214,200 |
20 Jan 2022 | JPY | 1,766 | 1,861 | 1,743 | 1,847 | 1,847 | +70 (+3.94%) | 132,800 |