Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2022 | JPY | 1,226 | 1,244 | 1,224 | 1,240 | 1,240 | +16 (+1.31%) | 1,043,400 |
25 Feb 2022 | JPY | 1,232 | 1,237 | 1,224 | 1,224 | 1,224 | -4 (-0.33%) | 971,200 |
24 Feb 2022 | JPY | 1,224 | 1,233 | 1,209 | 1,228 | 1,228 | -21 (-1.68%) | 1,258,800 |
22 Feb 2022 | JPY | 1,240 | 1,252 | 1,236 | 1,249 | 1,249 | -4 (-0.32%) | 1,311,600 |
21 Feb 2022 | JPY | 1,242 | 1,257 | 1,236 | 1,253 | 1,253 | -1 (-0.08%) | 965,200 |
18 Feb 2022 | JPY | 1,259 | 1,261 | 1,245 | 1,254 | 1,254 | -12 (-0.95%) | 1,643,000 |
17 Feb 2022 | JPY | 1,251 | 1,273 | 1,250 | 1,266 | 1,266 | +15 (+1.20%) | 1,847,400 |
16 Feb 2022 | JPY | 1,260 | 1,267 | 1,248 | 1,251 | 1,251 | -9 (-0.71%) | 1,986,400 |
15 Feb 2022 | JPY | 1,263 | 1,268 | 1,250 | 1,260 | 1,260 | -6 (-0.47%) | 1,576,700 |
14 Feb 2022 | JPY | 1,234 | 1,271 | 1,229 | 1,266 | 1,266 | +8 (+0.64%) | 1,701,000 |
10 Feb 2022 | JPY | 1,266 | 1,270 | 1,246 | 1,258 | 1,258 | -2 (-0.16%) | 1,139,000 |
9 Feb 2022 | JPY | 1,257 | 1,266 | 1,248 | 1,260 | 1,260 | +9 (+0.72%) | 1,223,600 |
8 Feb 2022 | JPY | 1,235 | 1,255 | 1,228 | 1,251 | 1,251 | +12 (+0.97%) | 1,281,000 |
7 Feb 2022 | JPY | 1,202 | 1,239 | 1,200 | 1,239 | 1,239 | +32 (+2.65%) | 1,476,000 |
4 Feb 2022 | JPY | 1,175 | 1,210 | 1,175 | 1,207 | 1,207 | +22 (+1.86%) | 1,294,900 |
3 Feb 2022 | JPY | 1,175 | 1,190 | 1,168 | 1,185 | 1,185 | 0.0 (0.0%) | 1,409,500 |
2 Feb 2022 | JPY | 1,150 | 1,192 | 1,145 | 1,185 | 1,185 | +62 (+5.52%) | 2,832,800 |
1 Feb 2022 | JPY | 1,121 | 1,137 | 1,120 | 1,123 | 1,123 | -2 (-0.18%) | 1,105,700 |
31 Jan 2022 | JPY | 1,115 | 1,131 | 1,115 | 1,125 | 1,125 | +10 (+0.90%) | 931,900 |
28 Jan 2022 | JPY | 1,101 | 1,116 | 1,100 | 1,115 | 1,115 | +20 (+1.83%) | 585,500 |
27 Jan 2022 | JPY | 1,113 | 1,121 | 1,090 | 1,095 | 1,095 | -19 (-1.71%) | 794,800 |
26 Jan 2022 | JPY | 1,116 | 1,124 | 1,114 | 1,114 | 1,114 | +5 (+0.45%) | 448,000 |
25 Jan 2022 | JPY | 1,120 | 1,120 | 1,104 | 1,109 | 1,109 | -13 (-1.16%) | 716,600 |
24 Jan 2022 | JPY | 1,100 | 1,122 | 1,100 | 1,122 | 1,122 | +24 (+2.19%) | 618,800 |
21 Jan 2022 | JPY | 1,086 | 1,101 | 1,080 | 1,098 | 1,098 | +9 (+0.83%) | 479,500 |
20 Jan 2022 | JPY | 1,084 | 1,096 | 1,082 | 1,089 | 1,089 | 0.0 (0.0%) | 626,800 |
19 Jan 2022 | JPY | 1,094 | 1,103 | 1,083 | 1,089 | 1,089 | -14 (-1.27%) | 607,000 |
18 Jan 2022 | JPY | 1,121 | 1,121 | 1,098 | 1,103 | 1,103 | -23 (-2.04%) | 640,100 |
17 Jan 2022 | JPY | 1,112 | 1,127 | 1,111 | 1,126 | 1,126 | +12 (+1.08%) | 819,200 |
14 Jan 2022 | JPY | 1,095 | 1,115 | 1,081 | 1,114 | 1,114 | +19 (+1.74%) | 1,486,000 |