Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2022 | JPY | 1,052 | 1,060 | 1,029 | 1,033 | 1,033 | -40 (-3.73%) | 295,800 |
10 Mar 2022 | JPY | 1,087 | 1,087 | 1,064 | 1,073 | 1,073 | +26 (+2.48%) | 199,000 |
9 Mar 2022 | JPY | 1,055 | 1,060 | 1,037 | 1,047 | 1,047 | -7 (-0.66%) | 265,000 |
8 Mar 2022 | JPY | 1,060 | 1,084 | 1,052 | 1,054 | 1,054 | -14 (-1.31%) | 385,200 |
7 Mar 2022 | JPY | 1,042 | 1,079 | 1,042 | 1,068 | 1,068 | -3 (-0.28%) | 436,900 |
4 Mar 2022 | JPY | 1,080 | 1,085 | 1,053 | 1,071 | 1,071 | -21 (-1.92%) | 290,000 |
3 Mar 2022 | JPY | 1,121 | 1,127 | 1,092 | 1,092 | 1,092 | -11 (-1.00%) | 237,400 |
2 Mar 2022 | JPY | 1,144 | 1,144 | 1,103 | 1,103 | 1,103 | -57 (-4.91%) | 425,700 |
1 Mar 2022 | JPY | 1,140 | 1,167 | 1,124 | 1,160 | 1,160 | +66 (+6.03%) | 700,500 |
28 Feb 2022 | JPY | 1,090 | 1,095 | 1,067 | 1,094 | 1,094 | +59 (+5.70%) | 596,100 |
25 Feb 2022 | JPY | 1,036 | 1,038 | 1,021 | 1,035 | 1,035 | +4 (+0.39%) | 256,400 |
24 Feb 2022 | JPY | 1,025 | 1,050 | 1,020 | 1,031 | 1,031 | -1 (-0.10%) | 256,900 |
22 Feb 2022 | JPY | 1,034 | 1,036 | 1,022 | 1,032 | 1,032 | -5 (-0.48%) | 155,700 |
21 Feb 2022 | JPY | 1,026 | 1,047 | 1,022 | 1,037 | 1,037 | -4 (-0.38%) | 123,500 |
18 Feb 2022 | JPY | 1,021 | 1,041 | 1,017 | 1,041 | 1,041 | +15 (+1.46%) | 136,700 |
17 Feb 2022 | JPY | 1,029 | 1,032 | 1,009 | 1,026 | 1,026 | 0.0 (0.0%) | 163,600 |
16 Feb 2022 | JPY | 1,045 | 1,048 | 1,026 | 1,026 | 1,026 | -11 (-1.06%) | 231,600 |
15 Feb 2022 | JPY | 1,034 | 1,049 | 1,023 | 1,037 | 1,037 | +3 (+0.29%) | 198,200 |
14 Feb 2022 | JPY | 1,040 | 1,044 | 1,020 | 1,034 | 1,034 | -20 (-1.90%) | 123,200 |
10 Feb 2022 | JPY | 1,050 | 1,062 | 1,040 | 1,054 | 1,054 | +17 (+1.64%) | 256,300 |
9 Feb 2022 | JPY | 1,017 | 1,043 | 1,012 | 1,037 | 1,037 | +44 (+4.43%) | 248,600 |
8 Feb 2022 | JPY | 1,000 | 1,007 | 990 | 993 | 993 | -8 (-0.80%) | 243,200 |
7 Feb 2022 | JPY | 1,006 | 1,018 | 998 | 1,001 | 1,001 | -12 (-1.18%) | 184,300 |
4 Feb 2022 | JPY | 1,003 | 1,023 | 1,002 | 1,013 | 1,013 | -3 (-0.30%) | 173,000 |
3 Feb 2022 | JPY | 1,028 | 1,041 | 1,015 | 1,016 | 1,016 | -31 (-2.96%) | 169,600 |
2 Feb 2022 | JPY | 1,021 | 1,048 | 1,021 | 1,047 | 1,047 | +33 (+3.25%) | 193,100 |
1 Feb 2022 | JPY | 1,008 | 1,034 | 1,006 | 1,014 | 1,014 | +12 (+1.20%) | 377,200 |
31 Jan 2022 | JPY | 1,016 | 1,016 | 983 | 1,002 | 1,002 | -44 (-4.21%) | 577,500 |
28 Jan 2022 | JPY | 1,051 | 1,057 | 1,038 | 1,046 | 1,046 | +18 (+1.75%) | 213,400 |
27 Jan 2022 | JPY | 1,062 | 1,063 | 1,018 | 1,028 | 1,028 | -22 (-2.10%) | 239,200 |