Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2022 | JPY | 2,746 | 2,763 | 2,683 | 2,708 | 2,708 | -40 (-1.46%) | 375,100 |
3 Mar 2022 | JPY | 2,775 | 2,775 | 2,735 | 2,748 | 2,748 | +19 (+0.70%) | 352,000 |
2 Mar 2022 | JPY | 2,752 | 2,765 | 2,721 | 2,729 | 2,729 | -87 (-3.09%) | 511,300 |
1 Mar 2022 | JPY | 2,835 | 2,850 | 2,809 | 2,816 | 2,816 | +31 (+1.11%) | 508,400 |
28 Feb 2022 | JPY | 2,759 | 2,822 | 2,757 | 2,785 | 2,785 | +28 (+1.02%) | 770,400 |
25 Feb 2022 | JPY | 2,736 | 2,773 | 2,721 | 2,757 | 2,757 | +16 (+0.58%) | 568,300 |
24 Feb 2022 | JPY | 2,720 | 2,752 | 2,688 | 2,741 | 2,741 | -23 (-0.83%) | 918,300 |
22 Feb 2022 | JPY | 2,735 | 2,782 | 2,718 | 2,764 | 2,764 | +17 (+0.62%) | 776,200 |
21 Feb 2022 | JPY | 2,769 | 2,783 | 2,676 | 2,747 | 2,747 | -172 (-5.89%) | 1,106,900 |
18 Feb 2022 | JPY | 2,865 | 2,928 | 2,851 | 2,919 | 2,919 | +13 (+0.45%) | 562,000 |
17 Feb 2022 | JPY | 2,916 | 2,927 | 2,884 | 2,906 | 2,906 | -21 (-0.72%) | 424,100 |
16 Feb 2022 | JPY | 2,915 | 2,939 | 2,908 | 2,927 | 2,927 | +31 (+1.07%) | 389,500 |
15 Feb 2022 | JPY | 2,943 | 2,958 | 2,872 | 2,896 | 2,896 | -38 (-1.30%) | 541,800 |
14 Feb 2022 | JPY | 2,950 | 2,972 | 2,920 | 2,934 | 2,934 | -40 (-1.34%) | 442,600 |
10 Feb 2022 | JPY | 3,025 | 3,035 | 2,952 | 2,974 | 2,974 | -11 (-0.37%) | 407,800 |
9 Feb 2022 | JPY | 2,980 | 3,030 | 2,974 | 2,985 | 2,985 | +16 (+0.54%) | 386,000 |
8 Feb 2022 | JPY | 2,960 | 2,991 | 2,937 | 2,969 | 2,969 | +4 (+0.13%) | 360,600 |
7 Feb 2022 | JPY | 2,891 | 2,968 | 2,880 | 2,965 | 2,965 | +54 (+1.86%) | 437,500 |
4 Feb 2022 | JPY | 2,948 | 2,972 | 2,908 | 2,911 | 2,911 | -33 (-1.12%) | 432,500 |
3 Feb 2022 | JPY | 2,907 | 2,957 | 2,897 | 2,944 | 2,944 | +37 (+1.27%) | 390,500 |
2 Feb 2022 | JPY | 2,836 | 2,921 | 2,820 | 2,907 | 2,907 | +62 (+2.18%) | 583,400 |
1 Feb 2022 | JPY | 2,950 | 2,966 | 2,843 | 2,845 | 2,845 | -140 (-4.69%) | 1,262,200 |
31 Jan 2022 | JPY | 2,939 | 2,995 | 2,931 | 2,985 | 2,985 | +29 (+0.98%) | 651,900 |
28 Jan 2022 | JPY | 2,950 | 2,990 | 2,946 | 2,956 | 2,956 | +37 (+1.27%) | 517,200 |
27 Jan 2022 | JPY | 2,990 | 3,015 | 2,900 | 2,919 | 2,919 | -24 (-0.82%) | 743,500 |
26 Jan 2022 | JPY | 2,980 | 2,991 | 2,916 | 2,943 | 2,943 | -22 (-0.74%) | 585,700 |
25 Jan 2022 | JPY | 2,967 | 2,973 | 2,932 | 2,965 | 2,965 | -40 (-1.33%) | 675,700 |
24 Jan 2022 | JPY | 2,960 | 3,015 | 2,949 | 3,005 | 3,005 | +33 (+1.11%) | 493,200 |
21 Jan 2022 | JPY | 2,892 | 2,974 | 2,871 | 2,972 | 2,972 | +37 (+1.26%) | 700,800 |
20 Jan 2022 | JPY | 2,957 | 2,991 | 2,925 | 2,935 | 2,935 | -28 (-0.94%) | 399,300 |