Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2022 | JPY | 1,125 | 1,137 | 1,117 | 1,137 | 1,137 | +9 (+0.80%) | 22,900 |
10 Mar 2022 | JPY | 1,125 | 1,132 | 1,101 | 1,128 | 1,128 | +42 (+3.87%) | 58,500 |
9 Mar 2022 | JPY | 1,102 | 1,109 | 1,077 | 1,086 | 1,086 | -22 (-1.99%) | 54,200 |
8 Mar 2022 | JPY | 1,177 | 1,177 | 1,105 | 1,108 | 1,108 | -92 (-7.67%) | 92,600 |
7 Mar 2022 | JPY | 1,221 | 1,221 | 1,185 | 1,200 | 1,200 | -35 (-2.83%) | 59,500 |
4 Mar 2022 | JPY | 1,258 | 1,258 | 1,225 | 1,235 | 1,235 | -29 (-2.29%) | 56,600 |
3 Mar 2022 | JPY | 1,264 | 1,287 | 1,263 | 1,264 | 1,264 | +1 (+0.08%) | 29,000 |
2 Mar 2022 | JPY | 1,275 | 1,294 | 1,262 | 1,263 | 1,263 | -12 (-0.94%) | 30,000 |
1 Mar 2022 | JPY | 1,259 | 1,290 | 1,247 | 1,275 | 1,275 | +29 (+2.33%) | 45,900 |
28 Feb 2022 | JPY | 1,240 | 1,252 | 1,226 | 1,246 | 1,246 | -7 (-0.56%) | 27,500 |
25 Feb 2022 | JPY | 1,255 | 1,255 | 1,226 | 1,253 | 1,253 | +32 (+2.62%) | 42,800 |
24 Feb 2022 | JPY | 1,216 | 1,238 | 1,202 | 1,221 | 1,221 | -9 (-0.73%) | 48,800 |
22 Feb 2022 | JPY | 1,243 | 1,243 | 1,215 | 1,230 | 1,230 | -15 (-1.20%) | 37,800 |
21 Feb 2022 | JPY | 1,233 | 1,256 | 1,226 | 1,245 | 1,245 | -16 (-1.27%) | 46,900 |
18 Feb 2022 | JPY | 1,248 | 1,261 | 1,228 | 1,261 | 1,261 | +8 (+0.64%) | 31,000 |
17 Feb 2022 | JPY | 1,244 | 1,274 | 1,244 | 1,253 | 1,253 | +19 (+1.54%) | 151,700 |
16 Feb 2022 | JPY | 1,240 | 1,252 | 1,226 | 1,234 | 1,234 | +24 (+1.98%) | 33,500 |
15 Feb 2022 | JPY | 1,258 | 1,262 | 1,200 | 1,210 | 1,210 | -41 (-3.28%) | 114,300 |
14 Feb 2022 | JPY | 1,228 | 1,265 | 1,215 | 1,251 | 1,251 | +27 (+2.21%) | 83,600 |
10 Feb 2022 | JPY | 1,203 | 1,229 | 1,203 | 1,224 | 1,224 | +30 (+2.51%) | 38,200 |
9 Feb 2022 | JPY | 1,202 | 1,206 | 1,149 | 1,194 | 1,194 | -8 (-0.67%) | 46,000 |
8 Feb 2022 | JPY | 1,224 | 1,230 | 1,201 | 1,202 | 1,202 | -15 (-1.23%) | 30,100 |
7 Feb 2022 | JPY | 1,205 | 1,224 | 1,203 | 1,217 | 1,217 | +7 (+0.58%) | 17,300 |
4 Feb 2022 | JPY | 1,209 | 1,219 | 1,197 | 1,210 | 1,210 | -2 (-0.17%) | 18,000 |
3 Feb 2022 | JPY | 1,226 | 1,226 | 1,201 | 1,212 | 1,212 | -16 (-1.30%) | 16,700 |
2 Feb 2022 | JPY | 1,214 | 1,228 | 1,211 | 1,228 | 1,228 | +22 (+1.82%) | 18,800 |
1 Feb 2022 | JPY | 1,204 | 1,228 | 1,204 | 1,206 | 1,206 | 0.0 (0.0%) | 18,300 |
31 Jan 2022 | JPY | 1,218 | 1,218 | 1,197 | 1,206 | 1,206 | +18 (+1.52%) | 37,500 |
28 Jan 2022 | JPY | 1,174 | 1,190 | 1,169 | 1,188 | 1,188 | +26 (+2.24%) | 18,300 |
27 Jan 2022 | JPY | 1,205 | 1,209 | 1,159 | 1,162 | 1,162 | -41 (-3.41%) | 49,100 |