Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2022 | JPY | 1,125 | 1,136 | 1,085 | 1,101 | 1,101 | -40 (-3.51%) | 231,200 |
3 Mar 2022 | JPY | 1,165 | 1,192 | 1,141 | 1,141 | 1,141 | -7 (-0.61%) | 324,700 |
2 Mar 2022 | JPY | 1,112 | 1,149 | 1,107 | 1,148 | 1,148 | +6 (+0.53%) | 176,900 |
1 Mar 2022 | JPY | 1,130 | 1,148 | 1,119 | 1,142 | 1,142 | +35 (+3.16%) | 191,900 |
28 Feb 2022 | JPY | 1,096 | 1,126 | 1,076 | 1,107 | 1,107 | +13 (+1.19%) | 242,900 |
25 Feb 2022 | JPY | 1,041 | 1,096 | 1,040 | 1,094 | 1,094 | +83 (+8.21%) | 240,000 |
24 Feb 2022 | JPY | 1,019 | 1,036 | 996 | 1,011 | 1,011 | -17 (-1.65%) | 226,400 |
22 Feb 2022 | JPY | 1,033 | 1,063 | 1,021 | 1,028 | 1,028 | -41 (-3.84%) | 221,300 |
21 Feb 2022 | JPY | 1,062 | 1,072 | 1,035 | 1,069 | 1,069 | -17 (-1.57%) | 179,700 |
18 Feb 2022 | JPY | 1,059 | 1,091 | 1,051 | 1,086 | 1,086 | -4 (-0.37%) | 174,900 |
17 Feb 2022 | JPY | 1,079 | 1,108 | 1,067 | 1,090 | 1,090 | +6 (+0.55%) | 206,400 |
16 Feb 2022 | JPY | 1,077 | 1,094 | 1,059 | 1,084 | 1,084 | +30 (+2.85%) | 260,700 |
15 Feb 2022 | JPY | 1,062 | 1,073 | 1,031 | 1,054 | 1,054 | -8 (-0.75%) | 336,300 |
14 Feb 2022 | JPY | 1,077 | 1,144 | 1,060 | 1,062 | 1,062 | -123 (-10.38%) | 1,003,900 |
10 Feb 2022 | JPY | 1,165 | 1,185 | 1,117 | 1,185 | 1,185 | +34 (+2.95%) | 466,800 |
9 Feb 2022 | JPY | 1,102 | 1,162 | 1,098 | 1,151 | 1,151 | +51 (+4.64%) | 594,100 |
8 Feb 2022 | JPY | 1,205 | 1,232 | 1,096 | 1,100 | 1,100 | -132 (-10.71%) | 1,502,900 |
7 Feb 2022 | JPY | 1,261 | 1,304 | 1,200 | 1,232 | 1,232 | -10 (-0.81%) | 2,459,200 |
4 Feb 2022 | JPY | 1,075 | 1,346 | 1,070 | 1,242 | 1,242 | +152 (+13.94%) | 5,856,300 |
3 Feb 2022 | JPY | 1,105 | 1,105 | 1,080 | 1,090 | 1,090 | -27 (-2.42%) | 160,600 |
2 Feb 2022 | JPY | 1,120 | 1,138 | 1,109 | 1,117 | 1,117 | +4 (+0.36%) | 116,600 |
1 Feb 2022 | JPY | 1,148 | 1,159 | 1,108 | 1,113 | 1,113 | -9 (-0.80%) | 305,300 |
31 Jan 2022 | JPY | 1,068 | 1,131 | 1,067 | 1,122 | 1,122 | +59 (+5.55%) | 232,600 |
28 Jan 2022 | JPY | 1,062 | 1,076 | 1,043 | 1,063 | 1,063 | +17 (+1.63%) | 170,700 |
27 Jan 2022 | JPY | 1,144 | 1,144 | 1,044 | 1,046 | 1,046 | -78 (-6.94%) | 308,700 |
26 Jan 2022 | JPY | 1,123 | 1,146 | 1,075 | 1,124 | 1,124 | +11 (+0.99%) | 252,500 |
25 Jan 2022 | JPY | 1,143 | 1,159 | 1,097 | 1,113 | 1,113 | -34 (-2.96%) | 339,600 |
24 Jan 2022 | JPY | 1,052 | 1,153 | 1,041 | 1,147 | 1,147 | +83 (+7.80%) | 399,600 |
21 Jan 2022 | JPY | 1,058 | 1,065 | 1,035 | 1,064 | 1,064 | -29 (-2.65%) | 260,500 |
20 Jan 2022 | JPY | 1,088 | 1,119 | 1,060 | 1,093 | 1,093 | +73 (+7.16%) | 945,100 |