Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2022 | JPY | 1,599 | 1,607 | 1,548 | 1,601 | 1,601 | -43 (-2.62%) | 738,600 |
10 Mar 2022 | JPY | 1,670 | 1,673 | 1,634 | 1,644 | 1,644 | +36 (+2.24%) | 531,000 |
9 Mar 2022 | JPY | 1,622 | 1,638 | 1,601 | 1,608 | 1,608 | -3 (-0.19%) | 466,100 |
8 Mar 2022 | JPY | 1,614 | 1,639 | 1,592 | 1,611 | 1,611 | -32 (-1.95%) | 743,000 |
7 Mar 2022 | JPY | 1,669 | 1,682 | 1,615 | 1,643 | 1,643 | -53 (-3.13%) | 642,300 |
4 Mar 2022 | JPY | 1,720 | 1,738 | 1,689 | 1,696 | 1,696 | -10 (-0.59%) | 494,000 |
3 Mar 2022 | JPY | 1,735 | 1,747 | 1,694 | 1,706 | 1,706 | -22 (-1.27%) | 516,300 |
2 Mar 2022 | JPY | 1,725 | 1,750 | 1,716 | 1,728 | 1,728 | -33 (-1.87%) | 322,200 |
1 Mar 2022 | JPY | 1,749 | 1,782 | 1,749 | 1,761 | 1,761 | +51 (+2.98%) | 453,000 |
28 Feb 2022 | JPY | 1,689 | 1,722 | 1,664 | 1,710 | 1,710 | -9 (-0.52%) | 617,200 |
25 Feb 2022 | JPY | 1,696 | 1,742 | 1,682 | 1,719 | 1,719 | +58 (+3.49%) | 637,800 |
24 Feb 2022 | JPY | 1,674 | 1,698 | 1,652 | 1,661 | 1,661 | -33 (-1.95%) | 551,600 |
22 Feb 2022 | JPY | 1,701 | 1,718 | 1,658 | 1,694 | 1,694 | -18 (-1.05%) | 479,500 |
21 Feb 2022 | JPY | 1,676 | 1,721 | 1,625 | 1,712 | 1,712 | -1 (-0.06%) | 729,600 |
18 Feb 2022 | JPY | 1,703 | 1,723 | 1,651 | 1,713 | 1,713 | -29 (-1.66%) | 1,024,900 |
17 Feb 2022 | JPY | 1,781 | 1,796 | 1,732 | 1,742 | 1,742 | -57 (-3.17%) | 913,900 |
16 Feb 2022 | JPY | 1,860 | 1,866 | 1,756 | 1,799 | 1,799 | -47 (-2.55%) | 1,178,200 |
15 Feb 2022 | JPY | 1,868 | 1,877 | 1,802 | 1,846 | 1,846 | -24 (-1.28%) | 893,100 |
14 Feb 2022 | JPY | 1,985 | 1,990 | 1,801 | 1,870 | 1,870 | -255 (-12%) | 1,899,100 |
10 Feb 2022 | JPY | 2,100 | 2,142 | 2,100 | 2,125 | 2,125 | +30 (+1.43%) | 464,400 |
9 Feb 2022 | JPY | 2,071 | 2,099 | 2,040 | 2,095 | 2,095 | +48 (+2.34%) | 411,600 |
8 Feb 2022 | JPY | 2,081 | 2,092 | 2,039 | 2,047 | 2,047 | -12 (-0.58%) | 493,800 |
7 Feb 2022 | JPY | 2,026 | 2,072 | 2,026 | 2,059 | 2,059 | +10 (+0.49%) | 390,700 |
4 Feb 2022 | JPY | 2,022 | 2,061 | 2,004 | 2,049 | 2,049 | -18 (-0.87%) | 445,300 |
3 Feb 2022 | JPY | 2,055 | 2,094 | 2,043 | 2,067 | 2,067 | -4 (-0.19%) | 313,700 |
2 Feb 2022 | JPY | 2,028 | 2,079 | 2,028 | 2,071 | 2,071 | +35 (+1.72%) | 356,900 |
1 Feb 2022 | JPY | 2,062 | 2,070 | 2,036 | 2,036 | 2,036 | -14 (-0.68%) | 318,300 |
31 Jan 2022 | JPY | 2,014 | 2,071 | 2,004 | 2,050 | 2,050 | +75 (+3.80%) | 510,600 |
28 Jan 2022 | JPY | 1,995 | 1,999 | 1,929 | 1,975 | 1,975 | +18 (+0.92%) | 364,700 |
27 Jan 2022 | JPY | 2,047 | 2,053 | 1,931 | 1,957 | 1,957 | -77 (-3.79%) | 426,400 |