Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2022 | JPY | 1,873 | 1,950 | 1,867 | 1,933 | 1,933 | +14 (+0.73%) | 112,300 |
10 Mar 2022 | JPY | 1,901 | 1,973 | 1,896 | 1,919 | 1,919 | +73 (+3.95%) | 129,700 |
9 Mar 2022 | JPY | 1,855 | 1,894 | 1,801 | 1,846 | 1,846 | +15 (+0.82%) | 137,200 |
8 Mar 2022 | JPY | 1,865 | 1,936 | 1,819 | 1,831 | 1,831 | -39 (-2.09%) | 199,400 |
7 Mar 2022 | JPY | 1,886 | 1,928 | 1,833 | 1,870 | 1,870 | -99 (-5.03%) | 178,800 |
4 Mar 2022 | JPY | 1,984 | 2,016 | 1,910 | 1,969 | 1,969 | -92 (-4.46%) | 253,600 |
3 Mar 2022 | JPY | 2,260 | 2,277 | 2,057 | 2,061 | 2,061 | -139 (-6.32%) | 456,900 |
2 Mar 2022 | JPY | 2,024 | 2,230 | 2,015 | 2,200 | 2,200 | +102 (+4.86%) | 476,900 |
1 Mar 2022 | JPY | 1,945 | 2,140 | 1,929 | 2,098 | 2,098 | +193 (+10.13%) | 334,400 |
28 Feb 2022 | JPY | 1,858 | 1,939 | 1,790 | 1,905 | 1,905 | +69 (+3.76%) | 244,900 |
25 Feb 2022 | JPY | 1,858 | 1,890 | 1,821 | 1,836 | 1,836 | +26 (+1.44%) | 233,000 |
24 Feb 2022 | JPY | 1,801 | 1,917 | 1,751 | 1,810 | 1,810 | -2 (-0.11%) | 333,500 |
22 Feb 2022 | JPY | 1,831 | 1,889 | 1,803 | 1,812 | 1,812 | -91 (-4.78%) | 199,600 |
21 Feb 2022 | JPY | 1,888 | 1,921 | 1,815 | 1,903 | 1,903 | -77 (-3.89%) | 255,100 |
18 Feb 2022 | JPY | 2,016 | 2,088 | 1,952 | 1,980 | 1,980 | -136 (-6.43%) | 538,400 |
17 Feb 2022 | JPY | 2,400 | 2,403 | 2,080 | 2,116 | 2,116 | -50 (-2.31%) | 1,288,100 |
16 Feb 2022 | JPY | 2,166 | 2,166 | 2,166 | 2,166 | 2,166 | +400 (+22.65%) | 26,000 |
15 Feb 2022 | JPY | 1,878 | 1,880 | 1,760 | 1,766 | 1,766 | -101 (-5.41%) | 183,700 |
14 Feb 2022 | JPY | 1,871 | 1,898 | 1,828 | 1,867 | 1,867 | -64 (-3.31%) | 110,600 |
10 Feb 2022 | JPY | 1,986 | 2,016 | 1,902 | 1,931 | 1,931 | +1 (+0.05%) | 173,900 |
9 Feb 2022 | JPY | 1,949 | 1,958 | 1,870 | 1,930 | 1,930 | +8 (+0.42%) | 185,400 |
8 Feb 2022 | JPY | 1,956 | 1,995 | 1,900 | 1,922 | 1,922 | -22 (-1.13%) | 174,600 |
7 Feb 2022 | JPY | 1,990 | 2,037 | 1,921 | 1,944 | 1,944 | -79 (-3.91%) | 174,600 |
4 Feb 2022 | JPY | 1,994 | 2,071 | 1,980 | 2,023 | 2,023 | -5 (-0.25%) | 229,400 |
3 Feb 2022 | JPY | 2,075 | 2,116 | 2,004 | 2,028 | 2,028 | -94 (-4.43%) | 245,300 |
2 Feb 2022 | JPY | 2,131 | 2,192 | 2,109 | 2,122 | 2,122 | -8 (-0.38%) | 372,700 |
1 Feb 2022 | JPY | 2,100 | 2,215 | 2,072 | 2,130 | 2,130 | +108 (+5.34%) | 477,600 |
31 Jan 2022 | JPY | 1,964 | 2,163 | 1,958 | 2,022 | 2,022 | +82 (+4.23%) | 585,400 |
28 Jan 2022 | JPY | 2,034 | 2,038 | 1,908 | 1,940 | 1,940 | -73 (-3.63%) | 298,100 |
27 Jan 2022 | JPY | 2,140 | 2,179 | 1,920 | 2,013 | 2,013 | -135 (-6.28%) | 621,700 |