Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2022 | JPY | 1,294 | 1,333 | 1,288.5 | 1,330.5 | 1,330.5 | +36.5 (+2.82%) | 12,710,700 |
10 Mar 2022 | JPY | 1,247.5 | 1,294.5 | 1,240 | 1,294 | 1,294 | +31.5 (+2.50%) | 11,469,900 |
9 Mar 2022 | JPY | 1,257.5 | 1,281 | 1,246 | 1,262.5 | 1,262.5 | +25 (+2.02%) | 10,152,900 |
8 Mar 2022 | JPY | 1,316 | 1,323 | 1,232 | 1,237.5 | 1,237.5 | -78.5 (-5.97%) | 13,388,200 |
7 Mar 2022 | JPY | 1,350 | 1,357 | 1,302.5 | 1,316 | 1,316 | +25 (+1.94%) | 13,641,100 |
4 Mar 2022 | JPY | 1,300 | 1,316.5 | 1,273.5 | 1,291 | 1,291 | -4 (-0.31%) | 11,835,900 |
3 Mar 2022 | JPY | 1,262.5 | 1,299 | 1,262 | 1,295 | 1,295 | +57 (+4.60%) | 11,117,300 |
2 Mar 2022 | JPY | 1,215 | 1,264 | 1,210.5 | 1,238 | 1,238 | +23 (+1.89%) | 12,560,700 |
1 Mar 2022 | JPY | 1,220 | 1,231 | 1,212.5 | 1,215 | 1,215 | +11.5 (+0.96%) | 6,649,500 |
28 Feb 2022 | JPY | 1,199 | 1,209 | 1,181 | 1,203.5 | 1,203.5 | +1.5 (+0.12%) | 10,788,000 |
25 Feb 2022 | JPY | 1,163.5 | 1,205 | 1,162 | 1,202 | 1,202 | +29.5 (+2.52%) | 9,279,500 |
24 Feb 2022 | JPY | 1,192.5 | 1,199.5 | 1,154 | 1,172.5 | 1,172.5 | -36.5 (-3.02%) | 10,612,400 |
22 Feb 2022 | JPY | 1,220 | 1,225.5 | 1,192 | 1,209 | 1,209 | -27.5 (-2.22%) | 6,470,800 |
21 Feb 2022 | JPY | 1,228 | 1,239 | 1,219.5 | 1,236.5 | 1,236.5 | -0.5 (-0.04%) | 4,982,200 |
18 Feb 2022 | JPY | 1,208.5 | 1,243.5 | 1,205 | 1,237 | 1,237 | +8.5 (+0.69%) | 7,027,800 |
17 Feb 2022 | JPY | 1,222.5 | 1,233.5 | 1,210 | 1,228.5 | 1,228.5 | +26 (+2.16%) | 8,292,300 |
16 Feb 2022 | JPY | 1,191 | 1,202.5 | 1,183 | 1,202.5 | 1,202.5 | +20 (+1.69%) | 5,748,200 |
15 Feb 2022 | JPY | 1,217 | 1,222 | 1,166.5 | 1,182.5 | 1,182.5 | -39 (-3.19%) | 9,179,800 |
14 Feb 2022 | JPY | 1,218.5 | 1,224.5 | 1,203 | 1,221.5 | 1,221.5 | +4.5 (+0.37%) | 8,730,500 |
10 Feb 2022 | JPY | 1,220 | 1,224 | 1,204 | 1,217 | 1,217 | +5.5 (+0.45%) | 7,616,100 |
9 Feb 2022 | JPY | 1,205 | 1,216 | 1,199 | 1,211.5 | 1,211.5 | +21 (+1.76%) | 8,928,000 |
8 Feb 2022 | JPY | 1,175 | 1,194.5 | 1,171.5 | 1,190.5 | 1,190.5 | +11 (+0.93%) | 9,240,800 |
7 Feb 2022 | JPY | 1,160 | 1,179.5 | 1,146 | 1,179.5 | 1,179.5 | +10 (+0.86%) | 10,486,800 |
4 Feb 2022 | JPY | 1,188 | 1,207 | 1,148 | 1,169.5 | 1,169.5 | -48.5 (-3.98%) | 22,157,600 |
3 Feb 2022 | JPY | 1,210 | 1,262 | 1,210 | 1,218 | 1,218 | +13.5 (+1.12%) | 20,667,700 |
2 Feb 2022 | JPY | 1,176.5 | 1,206.5 | 1,171 | 1,204.5 | 1,204.5 | +36.5 (+3.13%) | 8,292,300 |
1 Feb 2022 | JPY | 1,188 | 1,189 | 1,163 | 1,168 | 1,168 | -11.5 (-0.97%) | 6,116,400 |
31 Jan 2022 | JPY | 1,164 | 1,182.5 | 1,153.5 | 1,179.5 | 1,179.5 | +4.5 (+0.38%) | 5,950,400 |
28 Jan 2022 | JPY | 1,159 | 1,178 | 1,152.5 | 1,175 | 1,175 | +36.5 (+3.21%) | 7,435,900 |
27 Jan 2022 | JPY | 1,180 | 1,203.5 | 1,132.5 | 1,138.5 | 1,138.5 | +15.5 (+1.38%) | 16,367,900 |