Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2022 | JPY | 1,140 | 1,156 | 1,136 | 1,152 | 1,152 | -4 (-0.35%) | 177,900 |
10 Mar 2022 | JPY | 1,165 | 1,169 | 1,141 | 1,156 | 1,156 | +33 (+2.94%) | 195,100 |
9 Mar 2022 | JPY | 1,120 | 1,135 | 1,107 | 1,123 | 1,123 | +10 (+0.90%) | 167,900 |
8 Mar 2022 | JPY | 1,117 | 1,133 | 1,109 | 1,113 | 1,113 | -7 (-0.63%) | 185,300 |
7 Mar 2022 | JPY | 1,141 | 1,142 | 1,104 | 1,120 | 1,120 | -21 (-1.84%) | 145,700 |
4 Mar 2022 | JPY | 1,154 | 1,160 | 1,135 | 1,141 | 1,141 | -8 (-0.70%) | 192,800 |
3 Mar 2022 | JPY | 1,157 | 1,162 | 1,146 | 1,149 | 1,149 | +13 (+1.14%) | 177,600 |
2 Mar 2022 | JPY | 1,161 | 1,175 | 1,133 | 1,136 | 1,136 | -33 (-2.82%) | 221,900 |
1 Mar 2022 | JPY | 1,184 | 1,187 | 1,163 | 1,169 | 1,169 | -16 (-1.35%) | 298,600 |
28 Feb 2022 | JPY | 1,173 | 1,187 | 1,156 | 1,185 | 1,185 | +28 (+2.42%) | 214,300 |
25 Feb 2022 | JPY | 1,166 | 1,166 | 1,146 | 1,157 | 1,157 | -14 (-1.20%) | 157,400 |
24 Feb 2022 | JPY | 1,155 | 1,174 | 1,148 | 1,171 | 1,171 | +4 (+0.34%) | 180,500 |
22 Feb 2022 | JPY | 1,168 | 1,170 | 1,151 | 1,167 | 1,167 | -6 (-0.51%) | 167,600 |
21 Feb 2022 | JPY | 1,166 | 1,173 | 1,152 | 1,173 | 1,173 | +5 (+0.43%) | 142,300 |
18 Feb 2022 | JPY | 1,170 | 1,178 | 1,160 | 1,168 | 1,168 | -4 (-0.34%) | 289,600 |
17 Feb 2022 | JPY | 1,194 | 1,199 | 1,170 | 1,172 | 1,172 | -34 (-2.82%) | 154,200 |
16 Feb 2022 | JPY | 1,220 | 1,220 | 1,201 | 1,206 | 1,206 | +4 (+0.33%) | 136,900 |
15 Feb 2022 | JPY | 1,216 | 1,223 | 1,192 | 1,202 | 1,202 | -9 (-0.74%) | 171,000 |
14 Feb 2022 | JPY | 1,198 | 1,221 | 1,195 | 1,211 | 1,211 | +4 (+0.33%) | 278,400 |
10 Feb 2022 | JPY | 1,222 | 1,222 | 1,199 | 1,207 | 1,207 | +6 (+0.50%) | 204,200 |
9 Feb 2022 | JPY | 1,186 | 1,212 | 1,172 | 1,201 | 1,201 | +15 (+1.26%) | 166,300 |
8 Feb 2022 | JPY | 1,188 | 1,221 | 1,184 | 1,186 | 1,186 | -10 (-0.84%) | 236,500 |
7 Feb 2022 | JPY | 1,174 | 1,206 | 1,161 | 1,196 | 1,196 | +44 (+3.82%) | 398,700 |
4 Feb 2022 | JPY | 1,140 | 1,167 | 1,115 | 1,152 | 1,152 | -51 (-4.24%) | 656,100 |
3 Feb 2022 | JPY | 1,225 | 1,234 | 1,196 | 1,203 | 1,203 | -35 (-2.83%) | 320,800 |
2 Feb 2022 | JPY | 1,231 | 1,245 | 1,220 | 1,238 | 1,238 | +11 (+0.90%) | 228,400 |
1 Feb 2022 | JPY | 1,219 | 1,247 | 1,217 | 1,227 | 1,227 | +18 (+1.49%) | 307,900 |
31 Jan 2022 | JPY | 1,213 | 1,234 | 1,204 | 1,209 | 1,209 | -4 (-0.33%) | 192,600 |
28 Jan 2022 | JPY | 1,214 | 1,222 | 1,204 | 1,213 | 1,213 | +17 (+1.42%) | 131,100 |
27 Jan 2022 | JPY | 1,231 | 1,237 | 1,186 | 1,196 | 1,196 | -32 (-2.61%) | 246,400 |