Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2022 | JPY | 1,448 | 1,459 | 1,422 | 1,457 | 1,457 | +20 (+1.39%) | 15,000 |
10 Mar 2022 | JPY | 1,425 | 1,475 | 1,425 | 1,437 | 1,437 | +37 (+2.64%) | 12,500 |
9 Mar 2022 | JPY | 1,405 | 1,414 | 1,382 | 1,400 | 1,400 | +5 (+0.36%) | 15,500 |
8 Mar 2022 | JPY | 1,395 | 1,447 | 1,391 | 1,395 | 1,395 | -29 (-2.04%) | 18,000 |
7 Mar 2022 | JPY | 1,463 | 1,469 | 1,401 | 1,424 | 1,424 | -66 (-4.43%) | 25,500 |
4 Mar 2022 | JPY | 1,532 | 1,532 | 1,466 | 1,490 | 1,490 | -35 (-2.30%) | 26,400 |
3 Mar 2022 | JPY | 1,536 | 1,550 | 1,525 | 1,525 | 1,525 | -9 (-0.59%) | 8,300 |
2 Mar 2022 | JPY | 1,567 | 1,567 | 1,516 | 1,534 | 1,534 | -19 (-1.22%) | 17,800 |
1 Mar 2022 | JPY | 1,545 | 1,565 | 1,545 | 1,553 | 1,553 | +10 (+0.65%) | 6,600 |
28 Feb 2022 | JPY | 1,501 | 1,550 | 1,487 | 1,543 | 1,543 | +73 (+4.97%) | 27,000 |
25 Feb 2022 | JPY | 1,460 | 1,495 | 1,450 | 1,470 | 1,470 | +12 (+0.82%) | 12,000 |
24 Feb 2022 | JPY | 1,460 | 1,483 | 1,428 | 1,458 | 1,458 | -1 (-0.07%) | 33,100 |
22 Feb 2022 | JPY | 1,473 | 1,489 | 1,444 | 1,459 | 1,459 | -32 (-2.15%) | 22,600 |
21 Feb 2022 | JPY | 1,485 | 1,506 | 1,470 | 1,491 | 1,491 | -28 (-1.84%) | 12,900 |
18 Feb 2022 | JPY | 1,500 | 1,543 | 1,486 | 1,519 | 1,519 | -12 (-0.78%) | 21,700 |
17 Feb 2022 | JPY | 1,545 | 1,548 | 1,517 | 1,531 | 1,531 | -7 (-0.46%) | 9,800 |
16 Feb 2022 | JPY | 1,532 | 1,552 | 1,532 | 1,538 | 1,538 | +18 (+1.18%) | 6,400 |
15 Feb 2022 | JPY | 1,530 | 1,546 | 1,508 | 1,520 | 1,520 | +1 (+0.07%) | 15,700 |
14 Feb 2022 | JPY | 1,520 | 1,549 | 1,508 | 1,519 | 1,519 | -61 (-3.86%) | 23,300 |
10 Feb 2022 | JPY | 1,575 | 1,601 | 1,569 | 1,580 | 1,580 | +10 (+0.64%) | 18,000 |
9 Feb 2022 | JPY | 1,520 | 1,570 | 1,520 | 1,570 | 1,570 | +60 (+3.97%) | 11,800 |
8 Feb 2022 | JPY | 1,560 | 1,560 | 1,502 | 1,510 | 1,510 | -42 (-2.71%) | 21,200 |
7 Feb 2022 | JPY | 1,548 | 1,568 | 1,528 | 1,552 | 1,552 | +1 (+0.06%) | 30,800 |
4 Feb 2022 | JPY | 1,538 | 1,555 | 1,518 | 1,551 | 1,551 | +9 (+0.58%) | 18,500 |
3 Feb 2022 | JPY | 1,600 | 1,600 | 1,540 | 1,542 | 1,542 | -56 (-3.50%) | 26,400 |
2 Feb 2022 | JPY | 1,551 | 1,612 | 1,551 | 1,598 | 1,598 | +19 (+1.20%) | 15,700 |
1 Feb 2022 | JPY | 1,600 | 1,615 | 1,557 | 1,579 | 1,579 | +12 (+0.77%) | 32,900 |
31 Jan 2022 | JPY | 1,501 | 1,575 | 1,501 | 1,567 | 1,567 | +72 (+4.82%) | 18,800 |
28 Jan 2022 | JPY | 1,524 | 1,524 | 1,466 | 1,495 | 1,495 | +7 (+0.47%) | 38,500 |
27 Jan 2022 | JPY | 1,580 | 1,586 | 1,459 | 1,488 | 1,488 | -90 (-5.70%) | 72,300 |