Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2022 | JPY | 1,930 | 1,975 | 1,919 | 1,938 | 1,938 | -29 (-1.47%) | 228,300 |
10 Mar 2022 | JPY | 1,939 | 1,975 | 1,920 | 1,967 | 1,967 | +108 (+5.81%) | 269,000 |
9 Mar 2022 | JPY | 1,872 | 1,893 | 1,821 | 1,859 | 1,859 | +27 (+1.47%) | 199,900 |
8 Mar 2022 | JPY | 1,827 | 1,910 | 1,816 | 1,832 | 1,832 | -41 (-2.19%) | 643,300 |
7 Mar 2022 | JPY | 1,880 | 1,891 | 1,806 | 1,873 | 1,873 | -39 (-2.04%) | 409,600 |
4 Mar 2022 | JPY | 2,000 | 2,018 | 1,891 | 1,912 | 1,912 | -90 (-4.50%) | 656,000 |
3 Mar 2022 | JPY | 2,001 | 2,033 | 1,973 | 2,002 | 2,002 | -10 (-0.50%) | 473,300 |
2 Mar 2022 | JPY | 2,040 | 2,060 | 1,994 | 2,012 | 2,012 | -88 (-4.19%) | 754,000 |
1 Mar 2022 | JPY | 2,093 | 2,143 | 2,070 | 2,100 | 2,100 | +38 (+1.84%) | 776,200 |
28 Feb 2022 | JPY | 2,130 | 2,152 | 2,009 | 2,062 | 2,062 | -118 (-5.41%) | 1,087,900 |
25 Feb 2022 | JPY | 2,192 | 2,216 | 2,100 | 2,180 | 2,180 | +40 (+1.87%) | 1,903,200 |
24 Feb 2022 | JPY | 2,140 | 2,140 | 2,066 | 2,140 | 2,140 | +400 (+22.99%) | 2,294,100 |
22 Feb 2022 | JPY | 1,753 | 1,763 | 1,725 | 1,740 | 1,740 | -50 (-2.79%) | 194,600 |
21 Feb 2022 | JPY | 1,824 | 1,824 | 1,771 | 1,790 | 1,790 | -58 (-3.14%) | 151,400 |
18 Feb 2022 | JPY | 1,839 | 1,883 | 1,838 | 1,848 | 1,848 | -31 (-1.65%) | 143,000 |
17 Feb 2022 | JPY | 1,870 | 1,879 | 1,833 | 1,879 | 1,879 | +9 (+0.48%) | 145,100 |
16 Feb 2022 | JPY | 1,906 | 1,935 | 1,853 | 1,870 | 1,870 | +3 (+0.16%) | 190,300 |
15 Feb 2022 | JPY | 1,998 | 1,998 | 1,840 | 1,867 | 1,867 | -104 (-5.28%) | 357,700 |
14 Feb 2022 | JPY | 1,985 | 2,017 | 1,943 | 1,971 | 1,971 | -155 (-7.29%) | 233,300 |
10 Feb 2022 | JPY | 2,166 | 2,166 | 2,108 | 2,126 | 2,126 | -4 (-0.19%) | 70,200 |
9 Feb 2022 | JPY | 2,100 | 2,137 | 2,075 | 2,130 | 2,130 | +57 (+2.75%) | 49,400 |
8 Feb 2022 | JPY | 2,104 | 2,116 | 2,064 | 2,073 | 2,073 | -11 (-0.53%) | 41,400 |
7 Feb 2022 | JPY | 2,121 | 2,130 | 2,071 | 2,084 | 2,084 | -52 (-2.43%) | 39,500 |
4 Feb 2022 | JPY | 2,120 | 2,137 | 2,078 | 2,136 | 2,136 | +20 (+0.95%) | 67,700 |
3 Feb 2022 | JPY | 2,101 | 2,153 | 2,098 | 2,116 | 2,116 | -19 (-0.89%) | 73,800 |
2 Feb 2022 | JPY | 2,083 | 2,135 | 2,075 | 2,135 | 2,135 | +74 (+3.59%) | 83,200 |
1 Feb 2022 | JPY | 2,077 | 2,123 | 2,038 | 2,061 | 2,061 | +3 (+0.15%) | 76,700 |
31 Jan 2022 | JPY | 1,994 | 2,082 | 1,992 | 2,058 | 2,058 | +14 (+0.68%) | 59,900 |
28 Jan 2022 | JPY | 2,031 | 2,062 | 1,992 | 2,044 | 2,044 | +53 (+2.66%) | 76,300 |
27 Jan 2022 | JPY | 2,182 | 2,182 | 1,977 | 1,991 | 1,991 | -154 (-7.18%) | 206,300 |