Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2022 | JPY | 1,275 | 1,298 | 1,265 | 1,288 | 1,288 | +9 (+0.70%) | 928,600 |
10 Mar 2022 | JPY | 1,255 | 1,287 | 1,247 | 1,279 | 1,279 | +54 (+4.41%) | 1,425,800 |
9 Mar 2022 | JPY | 1,218 | 1,243 | 1,213 | 1,225 | 1,225 | +21 (+1.74%) | 1,087,800 |
8 Mar 2022 | JPY | 1,232 | 1,238 | 1,203 | 1,204 | 1,204 | -45 (-3.60%) | 1,168,800 |
7 Mar 2022 | JPY | 1,252 | 1,265 | 1,241 | 1,249 | 1,249 | -26 (-2.04%) | 1,058,900 |
4 Mar 2022 | JPY | 1,272 | 1,282 | 1,263 | 1,275 | 1,275 | -8 (-0.62%) | 1,061,400 |
3 Mar 2022 | JPY | 1,259 | 1,291 | 1,252 | 1,283 | 1,283 | +41 (+3.30%) | 870,700 |
2 Mar 2022 | JPY | 1,251 | 1,270 | 1,242 | 1,242 | 1,242 | -33 (-2.59%) | 1,176,300 |
1 Mar 2022 | JPY | 1,300 | 1,312 | 1,275 | 1,275 | 1,275 | -20 (-1.54%) | 891,200 |
28 Feb 2022 | JPY | 1,290 | 1,303 | 1,280 | 1,295 | 1,295 | +16 (+1.25%) | 1,065,200 |
25 Feb 2022 | JPY | 1,274 | 1,297 | 1,262 | 1,279 | 1,279 | 0.0 (0.0%) | 1,001,500 |
24 Feb 2022 | JPY | 1,325 | 1,335 | 1,267 | 1,279 | 1,279 | -61 (-4.55%) | 1,498,100 |
22 Feb 2022 | JPY | 1,344 | 1,345 | 1,324 | 1,340 | 1,340 | -17 (-1.25%) | 636,100 |
21 Feb 2022 | JPY | 1,362 | 1,371 | 1,352 | 1,357 | 1,357 | -13 (-0.95%) | 561,000 |
18 Feb 2022 | JPY | 1,373 | 1,378 | 1,364 | 1,370 | 1,370 | -11 (-0.80%) | 629,900 |
17 Feb 2022 | JPY | 1,397 | 1,399 | 1,371 | 1,381 | 1,381 | -11 (-0.79%) | 493,100 |
16 Feb 2022 | JPY | 1,380 | 1,396 | 1,377 | 1,392 | 1,392 | +27 (+1.98%) | 657,500 |
15 Feb 2022 | JPY | 1,341 | 1,367 | 1,341 | 1,365 | 1,365 | +24 (+1.79%) | 788,300 |
14 Feb 2022 | JPY | 1,350 | 1,362 | 1,327 | 1,341 | 1,341 | -29 (-2.12%) | 1,421,200 |
10 Feb 2022 | JPY | 1,357 | 1,376 | 1,348 | 1,370 | 1,370 | +22 (+1.63%) | 1,341,100 |
9 Feb 2022 | JPY | 1,375 | 1,375 | 1,335 | 1,348 | 1,348 | -5 (-0.37%) | 1,330,200 |
8 Feb 2022 | JPY | 1,332 | 1,354 | 1,321 | 1,353 | 1,353 | +29 (+2.19%) | 835,400 |
7 Feb 2022 | JPY | 1,318 | 1,332 | 1,301 | 1,324 | 1,324 | +6 (+0.46%) | 679,800 |
4 Feb 2022 | JPY | 1,305 | 1,323 | 1,298 | 1,318 | 1,318 | +7 (+0.53%) | 646,300 |
3 Feb 2022 | JPY | 1,299 | 1,319 | 1,290 | 1,311 | 1,311 | +13 (+1.00%) | 825,900 |
2 Feb 2022 | JPY | 1,285 | 1,300 | 1,282 | 1,298 | 1,298 | +25 (+1.96%) | 724,400 |
1 Feb 2022 | JPY | 1,271 | 1,287 | 1,268 | 1,273 | 1,273 | -5 (-0.39%) | 711,600 |
31 Jan 2022 | JPY | 1,282 | 1,291 | 1,269 | 1,278 | 1,278 | -2 (-0.16%) | 1,533,700 |
28 Jan 2022 | JPY | 1,268 | 1,284 | 1,266 | 1,280 | 1,280 | +25 (+1.99%) | 798,800 |
27 Jan 2022 | JPY | 1,265 | 1,285 | 1,248 | 1,255 | 1,255 | -3 (-0.24%) | 1,283,100 |