Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2022 | JPY | 1,938 | 1,938 | 1,908 | 1,908 | 1,908 | -35 (-1.80%) | 17,500 |
12 Jan 2022 | JPY | 1,958 | 1,958 | 1,940 | 1,943 | 1,943 | +11 (+0.57%) | 13,700 |
11 Jan 2022 | JPY | 1,977 | 1,977 | 1,922 | 1,932 | 1,932 | -45 (-2.28%) | 25,700 |
7 Jan 2022 | JPY | 2,012 | 2,012 | 1,974 | 1,977 | 1,977 | -28 (-1.40%) | 22,000 |
6 Jan 2022 | JPY | 2,034 | 2,034 | 2,005 | 2,005 | 2,005 | -44 (-2.15%) | 22,700 |
5 Jan 2022 | JPY | 2,065 | 2,065 | 2,030 | 2,049 | 2,049 | 0.0 (0.0%) | 16,700 |
4 Jan 2022 | JPY | 2,070 | 2,070 | 2,040 | 2,049 | 2,049 | -7 (-0.34%) | 13,700 |
30 Dec 2021 | JPY | 2,069 | 2,075 | 2,052 | 2,056 | 2,056 | -13 (-0.63%) | 12,500 |
29 Dec 2021 | JPY | 2,055 | 2,077 | 2,005 | 2,069 | 2,069 | +5 (+0.24%) | 21,100 |
28 Dec 2021 | JPY | 2,043 | 2,064 | 2,043 | 2,064 | 2,064 | +30 (+1.47%) | 19,400 |
27 Dec 2021 | JPY | 2,026 | 2,040 | 2,013 | 2,034 | 2,034 | +20 (+0.99%) | 50,400 |
24 Dec 2021 | JPY | 1,997 | 2,023 | 1,991 | 2,014 | 2,014 | +4 (+0.20%) | 25,700 |
23 Dec 2021 | JPY | 2,012 | 2,012 | 1,989 | 2,010 | 2,010 | -14 (-0.69%) | 30,800 |
22 Dec 2021 | JPY | 2,032 | 2,034 | 2,010 | 2,024 | 2,024 | -3 (-0.15%) | 36,300 |
21 Dec 2021 | JPY | 2,025 | 2,052 | 2,020 | 2,027 | 2,027 | +32 (+1.60%) | 42,400 |
20 Dec 2021 | JPY | 2,033 | 2,033 | 1,995 | 1,995 | 1,995 | -58 (-2.83%) | 19,100 |
17 Dec 2021 | JPY | 2,067 | 2,070 | 2,045 | 2,053 | 2,053 | +5 (+0.24%) | 38,300 |
16 Dec 2021 | JPY | 2,044 | 2,057 | 2,037 | 2,048 | 2,048 | +30 (+1.49%) | 24,900 |
15 Dec 2021 | JPY | 2,001 | 2,035 | 1,998 | 2,018 | 2,018 | +4 (+0.20%) | 21,000 |
14 Dec 2021 | JPY | 2,021 | 2,023 | 2,007 | 2,014 | 2,014 | -9 (-0.44%) | 21,400 |
13 Dec 2021 | JPY | 2,050 | 2,050 | 2,013 | 2,023 | 2,023 | -17 (-0.83%) | 14,000 |
10 Dec 2021 | JPY | 2,035 | 2,050 | 2,027 | 2,040 | 2,040 | -1 (-0.05%) | 29,100 |
9 Dec 2021 | JPY | 2,017 | 2,046 | 2,010 | 2,041 | 2,041 | +22 (+1.09%) | 60,800 |
8 Dec 2021 | JPY | 2,030 | 2,038 | 2,006 | 2,019 | 2,019 | -7 (-0.35%) | 47,100 |
7 Dec 2021 | JPY | 2,000 | 2,030 | 2,000 | 2,026 | 2,026 | +43 (+2.17%) | 101,900 |
6 Dec 2021 | JPY | 1,989 | 2,000 | 1,966 | 1,983 | 1,983 | -1 (-0.05%) | 57,400 |
3 Dec 2021 | JPY | 1,976 | 1,999 | 1,960 | 1,984 | 1,984 | +88 (+4.64%) | 119,100 |
2 Dec 2021 | JPY | 1,881 | 1,912 | 1,872 | 1,896 | 1,896 | +31 (+1.66%) | 62,800 |
1 Dec 2021 | JPY | 1,841 | 1,873 | 1,835 | 1,865 | 1,865 | +1 (+0.05%) | 52,500 |
30 Nov 2021 | JPY | 1,822 | 1,864 | 1,818 | 1,864 | 1,864 | +55 (+3.04%) | 582,200 |