Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2022 | JPY | 1,548 | 1,558 | 1,518 | 1,532 | 1,532 | -31 (-1.98%) | 9,300 |
12 Jan 2022 | JPY | 1,487 | 1,564 | 1,487 | 1,563 | 1,563 | +76 (+5.11%) | 6,500 |
11 Jan 2022 | JPY | 1,507 | 1,507 | 1,463 | 1,487 | 1,487 | -18 (-1.20%) | 8,000 |
7 Jan 2022 | JPY | 1,515 | 1,548 | 1,492 | 1,505 | 1,505 | -7 (-0.46%) | 11,600 |
6 Jan 2022 | JPY | 1,563 | 1,572 | 1,512 | 1,512 | 1,512 | -77 (-4.85%) | 12,000 |
5 Jan 2022 | JPY | 1,633 | 1,633 | 1,582 | 1,589 | 1,589 | -22 (-1.37%) | 6,000 |
4 Jan 2022 | JPY | 1,587 | 1,611 | 1,572 | 1,611 | 1,611 | +57 (+3.67%) | 6,200 |
30 Dec 2021 | JPY | 1,589 | 1,610 | 1,522 | 1,554 | 1,554 | -47 (-2.94%) | 5,900 |
29 Dec 2021 | JPY | 1,595 | 1,614 | 1,578 | 1,601 | 1,601 | -14 (-0.87%) | 11,700 |
28 Dec 2021 | JPY | 1,560 | 1,615 | 1,538 | 1,615 | 1,615 | +73 (+4.73%) | 10,100 |
27 Dec 2021 | JPY | 1,513 | 1,542 | 1,462 | 1,542 | 1,542 | +20 (+1.31%) | 12,600 |
24 Dec 2021 | JPY | 1,508 | 1,522 | 1,501 | 1,522 | 1,522 | +14 (+0.93%) | 4,100 |
23 Dec 2021 | JPY | 1,508 | 1,508 | 1,497 | 1,508 | 1,508 | 0.0 (0.0%) | 4,500 |
22 Dec 2021 | JPY | 1,524 | 1,532 | 1,495 | 1,508 | 1,508 | -19 (-1.24%) | 9,600 |
21 Dec 2021 | JPY | 1,511 | 1,550 | 1,431 | 1,527 | 1,527 | +17 (+1.13%) | 11,700 |
20 Dec 2021 | JPY | 1,585 | 1,585 | 1,510 | 1,510 | 1,510 | -92 (-5.74%) | 11,000 |
17 Dec 2021 | JPY | 1,595 | 1,609 | 1,582 | 1,602 | 1,602 | +7 (+0.44%) | 12,100 |
16 Dec 2021 | JPY | 1,571 | 1,604 | 1,536 | 1,595 | 1,595 | +29 (+1.85%) | 11,200 |
15 Dec 2021 | JPY | 1,592 | 1,610 | 1,526 | 1,566 | 1,566 | -29 (-1.82%) | 13,000 |
14 Dec 2021 | JPY | 1,555 | 1,604 | 1,549 | 1,595 | 1,595 | +51 (+3.30%) | 14,400 |
13 Dec 2021 | JPY | 1,670 | 1,672 | 1,534 | 1,544 | 1,544 | -125 (-7.49%) | 17,100 |
10 Dec 2021 | JPY | 1,680 | 1,680 | 1,638 | 1,669 | 1,669 | +25 (+1.52%) | 44,000 |
9 Dec 2021 | JPY | 1,586 | 1,644 | 1,578 | 1,644 | 1,644 | +57 (+3.59%) | 17,500 |
8 Dec 2021 | JPY | 1,544 | 1,587 | 1,543 | 1,587 | 1,587 | +43 (+2.78%) | 21,500 |
7 Dec 2021 | JPY | 1,470 | 1,551 | 1,470 | 1,544 | 1,544 | +79 (+5.39%) | 21,300 |
6 Dec 2021 | JPY | 1,438 | 1,480 | 1,425 | 1,465 | 1,465 | +7 (+0.48%) | 13,200 |
3 Dec 2021 | JPY | 1,403 | 1,458 | 1,389 | 1,458 | 1,458 | +57 (+4.07%) | 12,800 |
2 Dec 2021 | JPY | 1,391 | 1,437 | 1,391 | 1,401 | 1,401 | +10 (+0.72%) | 19,300 |
1 Dec 2021 | JPY | 1,370 | 1,422 | 1,370 | 1,391 | 1,391 | -2 (-0.14%) | 14,400 |
30 Nov 2021 | JPY | 1,365 | 1,437 | 1,350 | 1,393 | 1,393 | +38 (+2.80%) | 34,000 |