Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2022 | JPY | 3,179 | 3,198 | 3,126 | 3,167 | 3,167 | -67 (-2.07%) | 1,088,900 |
4 Mar 2022 | JPY | 3,318 | 3,333 | 3,203 | 3,234 | 3,234 | -85 (-2.56%) | 1,145,400 |
3 Mar 2022 | JPY | 3,304 | 3,346 | 3,297 | 3,319 | 3,319 | +11 (+0.33%) | 1,255,800 |
2 Mar 2022 | JPY | 3,439 | 3,453 | 3,294 | 3,308 | 3,308 | -144 (-4.17%) | 1,998,900 |
1 Mar 2022 | JPY | 3,440 | 3,478 | 3,418 | 3,452 | 3,452 | +66 (+1.95%) | 1,119,800 |
28 Feb 2022 | JPY | 3,370 | 3,415 | 3,350 | 3,386 | 3,386 | +26 (+0.77%) | 1,202,500 |
25 Feb 2022 | JPY | 3,390 | 3,406 | 3,313 | 3,360 | 3,360 | -47 (-1.38%) | 1,315,500 |
24 Feb 2022 | JPY | 3,554 | 3,575 | 3,391 | 3,407 | 3,407 | -168 (-4.70%) | 1,064,600 |
22 Feb 2022 | JPY | 3,569 | 3,584 | 3,529 | 3,575 | 3,575 | -64 (-1.76%) | 999,000 |
21 Feb 2022 | JPY | 3,613 | 3,644 | 3,570 | 3,639 | 3,639 | -5 (-0.14%) | 654,000 |
18 Feb 2022 | JPY | 3,580 | 3,650 | 3,572 | 3,644 | 3,644 | +36 (+1.00%) | 734,400 |
17 Feb 2022 | JPY | 3,634 | 3,645 | 3,590 | 3,608 | 3,608 | -44 (-1.20%) | 791,300 |
16 Feb 2022 | JPY | 3,588 | 3,669 | 3,588 | 3,652 | 3,652 | +105 (+2.96%) | 1,039,300 |
15 Feb 2022 | JPY | 3,608 | 3,650 | 3,531 | 3,547 | 3,547 | -44 (-1.23%) | 1,169,300 |
14 Feb 2022 | JPY | 3,611 | 3,666 | 3,505 | 3,591 | 3,591 | -75 (-2.05%) | 1,747,400 |
10 Feb 2022 | JPY | 3,656 | 3,675 | 3,620 | 3,666 | 3,666 | +48 (+1.33%) | 1,503,600 |
9 Feb 2022 | JPY | 3,631 | 3,635 | 3,576 | 3,618 | 3,618 | +19 (+0.53%) | 1,295,000 |
8 Feb 2022 | JPY | 3,555 | 3,609 | 3,534 | 3,599 | 3,599 | +41 (+1.15%) | 851,000 |
7 Feb 2022 | JPY | 3,528 | 3,560 | 3,512 | 3,558 | 3,558 | +31 (+0.88%) | 588,700 |
4 Feb 2022 | JPY | 3,540 | 3,553 | 3,494 | 3,527 | 3,527 | -23 (-0.65%) | 697,600 |
3 Feb 2022 | JPY | 3,543 | 3,565 | 3,532 | 3,550 | 3,550 | +8 (+0.23%) | 573,600 |
2 Feb 2022 | JPY | 3,506 | 3,557 | 3,485 | 3,542 | 3,542 | +78 (+2.25%) | 795,100 |
1 Feb 2022 | JPY | 3,518 | 3,540 | 3,451 | 3,464 | 3,464 | -76 (-2.15%) | 1,067,900 |
31 Jan 2022 | JPY | 3,548 | 3,554 | 3,508 | 3,540 | 3,540 | -8 (-0.23%) | 871,800 |
28 Jan 2022 | JPY | 3,514 | 3,555 | 3,490 | 3,548 | 3,548 | +83 (+2.40%) | 908,200 |
27 Jan 2022 | JPY | 3,524 | 3,559 | 3,439 | 3,465 | 3,465 | -62 (-1.76%) | 1,327,000 |
26 Jan 2022 | JPY | 3,486 | 3,538 | 3,472 | 3,527 | 3,527 | +64 (+1.85%) | 1,242,300 |
25 Jan 2022 | JPY | 3,475 | 3,481 | 3,430 | 3,463 | 3,463 | -29 (-0.83%) | 1,139,300 |
24 Jan 2022 | JPY | 3,453 | 3,499 | 3,435 | 3,492 | 3,492 | +49 (+1.42%) | 810,400 |
21 Jan 2022 | JPY | 3,360 | 3,460 | 3,356 | 3,443 | 3,443 | +37 (+1.09%) | 1,062,000 |