Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2022 | JPY | 4,780 | 5,050 | 4,555 | 4,790 | 4,790 | +5 (+0.10%) | 175,800 |
18 Mar 2022 | JPY | 4,965 | 5,180 | 4,730 | 4,785 | 4,785 | -135 (-2.74%) | 229,100 |
17 Mar 2022 | JPY | 4,800 | 5,030 | 4,670 | 4,920 | 4,920 | +65 (+1.34%) | 307,800 |
16 Mar 2022 | JPY | 4,830 | 5,060 | 4,460 | 4,855 | 4,855 | -45 (-0.92%) | 602,300 |
15 Mar 2022 | JPY | 5,200 | 5,340 | 4,790 | 4,900 | 4,900 | -340 (-6.49%) | 759,800 |
14 Mar 2022 | JPY | 5,020 | 5,400 | 4,895 | 5,240 | 5,240 | +420 (+8.71%) | 1,771,300 |
11 Mar 2022 | JPY | 4,130 | 4,950 | 4,025 | 4,820 | 4,820 | +550 (+12.88%) | 1,924,600 |
10 Mar 2022 | JPY | 3,955 | 4,470 | 3,555 | 4,270 | 4,270 | +500 (+13.26%) | 1,456,100 |
9 Mar 2022 | JPY | 4,405 | 4,455 | 3,770 | 3,770 | 3,770 | -700 (-15.66%) | 681,000 |
8 Mar 2022 | JPY | 5,270 | 5,760 | 4,470 | 4,470 | 4,470 | -1,000 (-18.28%) | 1,240,300 |
7 Mar 2022 | JPY | 4,840 | 5,470 | 4,680 | 5,470 | 5,470 | +700 (+14.68%) | 1,198,100 |
4 Mar 2022 | JPY | 3,800 | 4,770 | 3,625 | 4,770 | 4,770 | +700 (+17.20%) | 522,200 |
3 Mar 2022 | JPY | 4,515 | 4,515 | 3,665 | 4,070 | 4,070 | +115 (+2.91%) | 1,086,200 |
2 Mar 2022 | JPY | 3,110 | 3,955 | 3,100 | 3,955 | 3,955 | +700 (+21.51%) | 275,300 |
1 Mar 2022 | JPY | 2,931 | 3,285 | 2,900 | 3,255 | 3,255 | +474 (+17.04%) | 222,300 |
28 Feb 2022 | JPY | 2,778 | 2,840 | 2,660 | 2,781 | 2,781 | +103 (+3.85%) | 28,700 |
25 Feb 2022 | JPY | 2,525 | 2,740 | 2,514 | 2,678 | 2,678 | +233 (+9.53%) | 39,200 |
24 Feb 2022 | JPY | 2,509 | 2,625 | 2,428 | 2,445 | 2,445 | -114 (-4.45%) | 34,100 |
22 Feb 2022 | JPY | 2,645 | 2,691 | 2,550 | 2,559 | 2,559 | -86 (-3.25%) | 33,800 |
21 Feb 2022 | JPY | 2,605 | 2,737 | 2,605 | 2,645 | 2,645 | -54 (-2.00%) | 19,500 |
18 Feb 2022 | JPY | 2,580 | 2,723 | 2,557 | 2,699 | 2,699 | +19 (+0.71%) | 20,800 |
17 Feb 2022 | JPY | 2,686 | 2,728 | 2,594 | 2,680 | 2,680 | -56 (-2.05%) | 45,200 |
16 Feb 2022 | JPY | 2,810 | 2,894 | 2,724 | 2,736 | 2,736 | +12 (+0.44%) | 36,900 |
15 Feb 2022 | JPY | 2,974 | 2,978 | 2,724 | 2,724 | 2,724 | -276 (-9.20%) | 66,400 |
14 Feb 2022 | JPY | 3,080 | 3,100 | 2,957 | 3,000 | 3,000 | -220 (-6.83%) | 46,700 |
10 Feb 2022 | JPY | 3,250 | 3,375 | 3,165 | 3,220 | 3,220 | +90 (+2.88%) | 36,500 |
9 Feb 2022 | JPY | 3,125 | 3,205 | 3,035 | 3,130 | 3,130 | +50 (+1.62%) | 42,700 |
8 Feb 2022 | JPY | 3,220 | 3,305 | 3,050 | 3,080 | 3,080 | -155 (-4.79%) | 45,800 |
7 Feb 2022 | JPY | 3,295 | 3,340 | 3,185 | 3,235 | 3,235 | -60 (-1.82%) | 37,600 |
4 Feb 2022 | JPY | 3,270 | 3,375 | 3,225 | 3,295 | 3,295 | -45 (-1.35%) | 46,300 |