Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2022 | JPY | 1,979 | 1,980 | 1,908 | 1,936 | 1,936 | -66 (-3.30%) | 209,800 |
4 Mar 2022 | JPY | 2,033 | 2,042 | 2,001 | 2,002 | 2,002 | -34 (-1.67%) | 164,700 |
3 Mar 2022 | JPY | 2,051 | 2,057 | 2,026 | 2,036 | 2,036 | -7 (-0.34%) | 180,400 |
2 Mar 2022 | JPY | 2,084 | 2,090 | 2,042 | 2,043 | 2,043 | -72 (-3.40%) | 171,300 |
1 Mar 2022 | JPY | 2,119 | 2,140 | 2,109 | 2,115 | 2,115 | +33 (+1.59%) | 189,400 |
28 Feb 2022 | JPY | 2,062 | 2,086 | 2,043 | 2,082 | 2,082 | +31 (+1.51%) | 109,400 |
25 Feb 2022 | JPY | 2,058 | 2,071 | 2,031 | 2,051 | 2,051 | 0.0 (0.0%) | 147,000 |
24 Feb 2022 | JPY | 2,046 | 2,052 | 2,025 | 2,051 | 2,051 | +4 (+0.20%) | 142,800 |
22 Feb 2022 | JPY | 2,065 | 2,069 | 2,033 | 2,047 | 2,047 | -40 (-1.92%) | 111,100 |
21 Feb 2022 | JPY | 2,087 | 2,098 | 2,074 | 2,087 | 2,087 | -31 (-1.46%) | 85,800 |
18 Feb 2022 | JPY | 2,120 | 2,125 | 2,103 | 2,118 | 2,118 | -24 (-1.12%) | 88,900 |
17 Feb 2022 | JPY | 2,168 | 2,170 | 2,118 | 2,142 | 2,142 | -19 (-0.88%) | 63,100 |
16 Feb 2022 | JPY | 2,163 | 2,175 | 2,151 | 2,161 | 2,161 | +28 (+1.31%) | 116,400 |
15 Feb 2022 | JPY | 2,116 | 2,146 | 2,111 | 2,133 | 2,133 | +26 (+1.23%) | 186,900 |
14 Feb 2022 | JPY | 2,107 | 2,123 | 2,091 | 2,107 | 2,107 | -26 (-1.22%) | 117,800 |
10 Feb 2022 | JPY | 2,142 | 2,154 | 2,121 | 2,133 | 2,133 | +16 (+0.76%) | 165,900 |
9 Feb 2022 | JPY | 2,100 | 2,139 | 2,093 | 2,117 | 2,117 | +10 (+0.47%) | 247,300 |
8 Feb 2022 | JPY | 2,095 | 2,122 | 2,094 | 2,107 | 2,107 | +18 (+0.86%) | 143,700 |
7 Feb 2022 | JPY | 2,080 | 2,093 | 2,046 | 2,089 | 2,089 | -8 (-0.38%) | 256,100 |
4 Feb 2022 | JPY | 2,198 | 2,214 | 2,086 | 2,097 | 2,097 | -101 (-4.60%) | 507,900 |
3 Feb 2022 | JPY | 2,185 | 2,204 | 2,182 | 2,198 | 2,198 | +9 (+0.41%) | 100,700 |
2 Feb 2022 | JPY | 2,182 | 2,197 | 2,174 | 2,189 | 2,189 | +19 (+0.88%) | 127,600 |
1 Feb 2022 | JPY | 2,160 | 2,190 | 2,160 | 2,170 | 2,170 | +19 (+0.88%) | 168,200 |
31 Jan 2022 | JPY | 2,140 | 2,154 | 2,119 | 2,151 | 2,151 | +9 (+0.42%) | 71,300 |
28 Jan 2022 | JPY | 2,121 | 2,158 | 2,121 | 2,142 | 2,142 | +47 (+2.24%) | 75,800 |
27 Jan 2022 | JPY | 2,141 | 2,150 | 2,080 | 2,095 | 2,095 | -24 (-1.13%) | 150,300 |
26 Jan 2022 | JPY | 2,148 | 2,152 | 2,119 | 2,119 | 2,119 | -29 (-1.35%) | 94,500 |
25 Jan 2022 | JPY | 2,161 | 2,163 | 2,132 | 2,148 | 2,148 | -21 (-0.97%) | 86,600 |
24 Jan 2022 | JPY | 2,135 | 2,177 | 2,126 | 2,169 | 2,169 | +23 (+1.07%) | 101,100 |
21 Jan 2022 | JPY | 2,133 | 2,147 | 2,111 | 2,146 | 2,146 | +7 (+0.33%) | 97,000 |