Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2022 | JPY | 1,486 | 1,510 | 1,462 | 1,505 | 1,505 | +53 (+3.65%) | 8,900 |
10 Mar 2022 | JPY | 1,429 | 1,519 | 1,422 | 1,452 | 1,452 | +83 (+6.06%) | 28,700 |
9 Mar 2022 | JPY | 1,306 | 1,397 | 1,289 | 1,369 | 1,369 | +86 (+6.70%) | 15,800 |
8 Mar 2022 | JPY | 1,351 | 1,351 | 1,280 | 1,283 | 1,283 | -68 (-5.03%) | 9,200 |
7 Mar 2022 | JPY | 1,316 | 1,392 | 1,300 | 1,351 | 1,351 | +32 (+2.43%) | 10,400 |
4 Mar 2022 | JPY | 1,402 | 1,402 | 1,292 | 1,319 | 1,319 | -124 (-8.59%) | 9,100 |
3 Mar 2022 | JPY | 1,445 | 1,445 | 1,402 | 1,443 | 1,443 | +31 (+2.20%) | 2,000 |
2 Mar 2022 | JPY | 1,416 | 1,429 | 1,387 | 1,412 | 1,412 | -34 (-2.35%) | 3,700 |
1 Mar 2022 | JPY | 1,346 | 1,449 | 1,346 | 1,446 | 1,446 | +85 (+6.25%) | 12,600 |
28 Feb 2022 | JPY | 1,298 | 1,363 | 1,249 | 1,361 | 1,361 | +82 (+6.41%) | 11,000 |
25 Feb 2022 | JPY | 1,235 | 1,279 | 1,225 | 1,279 | 1,279 | +74 (+6.14%) | 5,700 |
24 Feb 2022 | JPY | 1,251 | 1,251 | 1,205 | 1,205 | 1,205 | -65 (-5.12%) | 19,400 |
22 Feb 2022 | JPY | 1,223 | 1,319 | 1,215 | 1,270 | 1,270 | +13 (+1.03%) | 8,100 |
21 Feb 2022 | JPY | 1,280 | 1,280 | 1,231 | 1,257 | 1,257 | -39 (-3.01%) | 7,500 |
18 Feb 2022 | JPY | 1,280 | 1,300 | 1,262 | 1,296 | 1,296 | -5 (-0.38%) | 3,900 |
17 Feb 2022 | JPY | 1,317 | 1,343 | 1,280 | 1,301 | 1,301 | -29 (-2.18%) | 16,600 |
16 Feb 2022 | JPY | 1,303 | 1,330 | 1,295 | 1,330 | 1,330 | +30 (+2.31%) | 6,400 |
15 Feb 2022 | JPY | 1,329 | 1,367 | 1,262 | 1,300 | 1,300 | -41 (-3.06%) | 17,500 |
14 Feb 2022 | JPY | 1,230 | 1,355 | 1,217 | 1,341 | 1,341 | +104 (+8.41%) | 35,200 |
10 Feb 2022 | JPY | 1,216 | 1,237 | 1,181 | 1,237 | 1,237 | +27 (+2.23%) | 11,000 |
9 Feb 2022 | JPY | 1,220 | 1,222 | 1,186 | 1,210 | 1,210 | -10 (-0.82%) | 4,400 |
8 Feb 2022 | JPY | 1,167 | 1,220 | 1,158 | 1,220 | 1,220 | +50 (+4.27%) | 5,800 |
7 Feb 2022 | JPY | 1,230 | 1,230 | 1,165 | 1,170 | 1,170 | -16 (-1.35%) | 7,000 |
4 Feb 2022 | JPY | 1,159 | 1,211 | 1,122 | 1,186 | 1,186 | -3 (-0.25%) | 14,800 |
3 Feb 2022 | JPY | 1,148 | 1,199 | 1,147 | 1,189 | 1,189 | +41 (+3.57%) | 8,000 |
2 Feb 2022 | JPY | 1,139 | 1,187 | 1,139 | 1,148 | 1,148 | +13 (+1.15%) | 7,400 |
1 Feb 2022 | JPY | 1,129 | 1,200 | 1,129 | 1,135 | 1,135 | +1 (+0.09%) | 27,800 |
31 Jan 2022 | JPY | 1,062 | 1,224 | 1,050 | 1,134 | 1,134 | +84 (+8%) | 23,900 |
28 Jan 2022 | JPY | 1,059 | 1,067 | 1,021 | 1,050 | 1,050 | -9 (-0.85%) | 20,800 |
27 Jan 2022 | JPY | 1,161 | 1,175 | 1,023 | 1,059 | 1,059 | -97 (-8.39%) | 47,200 |