Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2022 | JPY | 2,019.5 | 2,027.25 | 1,990.5 | 2,011.75 | 2,011.75 | -18 (-0.89%) | 6,936,400 |
25 Feb 2022 | JPY | 2,018.75 | 2,038.25 | 2,000 | 2,029.75 | 2,029.75 | +20.25 (+1.01%) | 5,238,000 |
24 Feb 2022 | JPY | 2,020 | 2,036.25 | 1,981.5 | 2,009.5 | 2,009.5 | -29.5 (-1.45%) | 6,588,000 |
22 Feb 2022 | JPY | 2,062.75 | 2,069.25 | 2,013.5 | 2,039 | 2,039 | -68.75 (-3.26%) | 5,530,400 |
21 Feb 2022 | JPY | 2,094.75 | 2,113.25 | 2,063.75 | 2,107.75 | 2,107.75 | -21.25 (-1.00%) | 3,416,800 |
18 Feb 2022 | JPY | 2,114 | 2,141.75 | 2,100.75 | 2,129 | 2,129 | -1.75 (-0.08%) | 4,295,600 |
17 Feb 2022 | JPY | 2,132.5 | 2,158.75 | 2,113 | 2,130.75 | 2,130.75 | -26 (-1.21%) | 5,192,400 |
16 Feb 2022 | JPY | 2,167 | 2,169.5 | 2,140.5 | 2,156.75 | 2,156.75 | +54.5 (+2.59%) | 4,531,200 |
15 Feb 2022 | JPY | 2,104 | 2,108 | 2,078.5 | 2,102.25 | 2,102.25 | +8.25 (+0.39%) | 4,477,200 |
14 Feb 2022 | JPY | 2,087.25 | 2,108.25 | 2,063.25 | 2,094 | 2,094 | -45.25 (-2.12%) | 5,642,800 |
10 Feb 2022 | JPY | 2,182.5 | 2,194.5 | 2,116.25 | 2,139.25 | 2,139.25 | -44 (-2.02%) | 8,338,400 |
9 Feb 2022 | JPY | 2,150 | 2,194.5 | 2,134 | 2,183.25 | 2,183.25 | +58.25 (+2.74%) | 7,246,000 |
8 Feb 2022 | JPY | 2,121.5 | 2,152.5 | 2,119 | 2,125 | 2,125 | 0.0 (0.0%) | 5,236,400 |
7 Feb 2022 | JPY | 2,152.75 | 2,166.5 | 2,118.75 | 2,125 | 2,125 | -58.75 (-2.69%) | 5,915,600 |
4 Feb 2022 | JPY | 2,147.75 | 2,188.5 | 2,127.5 | 2,183.75 | 2,183.75 | -1.5 (-0.07%) | 8,371,600 |
3 Feb 2022 | JPY | 2,120 | 2,222.5 | 2,112.75 | 2,185.25 | 2,185.25 | +70.75 (+3.35%) | 11,725,600 |
2 Feb 2022 | JPY | 2,167.25 | 2,208.25 | 2,075.25 | 2,114.5 | 2,114.5 | -19.5 (-0.91%) | 24,391,200 |
1 Feb 2022 | JPY | 2,150 | 2,189.5 | 2,123.25 | 2,134 | 2,134 | +10.5 (+0.49%) | 7,480,400 |
31 Jan 2022 | JPY | 2,088.75 | 2,132.5 | 2,053.5 | 2,123.5 | 2,123.5 | +31.25 (+1.49%) | 6,487,600 |
28 Jan 2022 | JPY | 2,035.75 | 2,105.25 | 2,035 | 2,092.25 | 2,092.25 | +47 (+2.30%) | 7,299,200 |
27 Jan 2022 | JPY | 2,155 | 2,155 | 2,031.75 | 2,045.25 | 2,045.25 | -81.5 (-3.83%) | 8,605,600 |
26 Jan 2022 | JPY | 2,181.5 | 2,190 | 2,104 | 2,126.75 | 2,126.75 | -45.25 (-2.08%) | 7,790,000 |
25 Jan 2022 | JPY | 2,183.5 | 2,196.5 | 2,152.75 | 2,172 | 2,172 | -28.5 (-1.30%) | 7,901,600 |
24 Jan 2022 | JPY | 2,181.5 | 2,212.75 | 2,145.25 | 2,200.5 | 2,200.5 | -5 (-0.23%) | 8,620,000 |
21 Jan 2022 | JPY | 2,228.75 | 2,229.25 | 2,168.25 | 2,205.5 | 2,205.5 | -92.25 (-4.01%) | 12,320,000 |
20 Jan 2022 | JPY | 2,312 | 2,322 | 2,246 | 2,297.75 | 2,297.75 | -14.25 (-0.62%) | 7,820,000 |
19 Jan 2022 | JPY | 2,365 | 2,377.25 | 2,300 | 2,312 | 2,312 | -126 (-5.17%) | 10,563,600 |
18 Jan 2022 | JPY | 2,480.75 | 2,498.75 | 2,425 | 2,438 | 2,438 | -32.5 (-1.32%) | 5,537,200 |
17 Jan 2022 | JPY | 2,453.25 | 2,496.25 | 2,447.5 | 2,470.5 | 2,470.5 | +33 (+1.35%) | 4,292,000 |
14 Jan 2022 | JPY | 2,464.5 | 2,466.5 | 2,414.25 | 2,437.5 | 2,437.5 | -39 (-1.57%) | 7,989,600 |