Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2022 | JPY | 1,118 | 1,142 | 1,118 | 1,138 | 1,138 | -10 (-0.87%) | 483,400 |
10 Mar 2022 | JPY | 1,147 | 1,157 | 1,132 | 1,148 | 1,148 | +57 (+5.22%) | 730,600 |
9 Mar 2022 | JPY | 1,099 | 1,108 | 1,085 | 1,091 | 1,091 | -2 (-0.18%) | 411,000 |
8 Mar 2022 | JPY | 1,093 | 1,107 | 1,087 | 1,093 | 1,093 | -9 (-0.82%) | 375,700 |
7 Mar 2022 | JPY | 1,130 | 1,132 | 1,095 | 1,102 | 1,102 | -34 (-2.99%) | 367,900 |
4 Mar 2022 | JPY | 1,140 | 1,156 | 1,131 | 1,136 | 1,136 | -20 (-1.73%) | 455,200 |
3 Mar 2022 | JPY | 1,173 | 1,173 | 1,152 | 1,156 | 1,156 | +1 (+0.09%) | 281,500 |
2 Mar 2022 | JPY | 1,184 | 1,188 | 1,154 | 1,155 | 1,155 | -42 (-3.51%) | 384,300 |
1 Mar 2022 | JPY | 1,209 | 1,210 | 1,192 | 1,197 | 1,197 | -5 (-0.42%) | 409,800 |
28 Feb 2022 | JPY | 1,199 | 1,207 | 1,181 | 1,202 | 1,202 | +13 (+1.09%) | 364,900 |
25 Feb 2022 | JPY | 1,178 | 1,194 | 1,178 | 1,189 | 1,189 | +12 (+1.02%) | 270,100 |
24 Feb 2022 | JPY | 1,186 | 1,198 | 1,159 | 1,177 | 1,177 | -21 (-1.75%) | 357,400 |
22 Feb 2022 | JPY | 1,195 | 1,198 | 1,184 | 1,198 | 1,198 | -19 (-1.56%) | 269,000 |
21 Feb 2022 | JPY | 1,200 | 1,220 | 1,197 | 1,217 | 1,217 | +2 (+0.16%) | 235,900 |
18 Feb 2022 | JPY | 1,215 | 1,233 | 1,211 | 1,215 | 1,215 | -1 (-0.08%) | 344,700 |
17 Feb 2022 | JPY | 1,223 | 1,226 | 1,206 | 1,216 | 1,216 | -13 (-1.06%) | 277,800 |
16 Feb 2022 | JPY | 1,211 | 1,244 | 1,202 | 1,229 | 1,229 | +17 (+1.40%) | 490,900 |
15 Feb 2022 | JPY | 1,186 | 1,215 | 1,177 | 1,212 | 1,212 | +26 (+2.19%) | 496,400 |
14 Feb 2022 | JPY | 1,178 | 1,204 | 1,171 | 1,186 | 1,186 | +8 (+0.68%) | 457,000 |
10 Feb 2022 | JPY | 1,156 | 1,182 | 1,151 | 1,178 | 1,178 | +28 (+2.43%) | 434,200 |
9 Feb 2022 | JPY | 1,160 | 1,162 | 1,147 | 1,150 | 1,150 | -14 (-1.20%) | 395,400 |
8 Feb 2022 | JPY | 1,153 | 1,168 | 1,152 | 1,164 | 1,164 | +19 (+1.66%) | 300,300 |
7 Feb 2022 | JPY | 1,148 | 1,154 | 1,137 | 1,145 | 1,145 | -13 (-1.12%) | 247,200 |
4 Feb 2022 | JPY | 1,154 | 1,160 | 1,143 | 1,158 | 1,158 | +13 (+1.14%) | 255,100 |
3 Feb 2022 | JPY | 1,143 | 1,151 | 1,136 | 1,145 | 1,145 | 0.0 (0.0%) | 224,200 |
2 Feb 2022 | JPY | 1,129 | 1,156 | 1,129 | 1,145 | 1,145 | +15 (+1.33%) | 293,300 |
1 Feb 2022 | JPY | 1,128 | 1,149 | 1,125 | 1,130 | 1,130 | -5 (-0.44%) | 291,300 |
31 Jan 2022 | JPY | 1,125 | 1,138 | 1,113 | 1,135 | 1,135 | +4 (+0.35%) | 352,300 |
28 Jan 2022 | JPY | 1,136 | 1,145 | 1,125 | 1,131 | 1,131 | +14 (+1.25%) | 341,600 |
27 Jan 2022 | JPY | 1,120 | 1,131 | 1,111 | 1,117 | 1,117 | 0.0 (0.0%) | 432,500 |