Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2022 | JPY | 3,555 | 3,580 | 3,355 | 3,405 | 3,405 | -220 (-6.07%) | 388,600 |
18 Jan 2022 | JPY | 3,710 | 3,750 | 3,615 | 3,625 | 3,625 | -80 (-2.16%) | 172,700 |
17 Jan 2022 | JPY | 3,800 | 3,800 | 3,670 | 3,705 | 3,705 | -95 (-2.50%) | 119,800 |
14 Jan 2022 | JPY | 3,830 | 3,855 | 3,725 | 3,800 | 3,800 | -65 (-1.68%) | 138,500 |
13 Jan 2022 | JPY | 4,010 | 4,045 | 3,865 | 3,865 | 3,865 | -125 (-3.13%) | 84,000 |
12 Jan 2022 | JPY | 3,975 | 4,000 | 3,895 | 3,990 | 3,990 | +65 (+1.66%) | 115,600 |
11 Jan 2022 | JPY | 3,910 | 3,980 | 3,860 | 3,925 | 3,925 | -10 (-0.25%) | 95,000 |
7 Jan 2022 | JPY | 3,930 | 4,020 | 3,875 | 3,935 | 3,935 | +70 (+1.81%) | 187,700 |
6 Jan 2022 | JPY | 3,955 | 3,975 | 3,825 | 3,865 | 3,865 | -185 (-4.57%) | 230,200 |
5 Jan 2022 | JPY | 4,190 | 4,225 | 4,035 | 4,050 | 4,050 | -140 (-3.34%) | 112,700 |
4 Jan 2022 | JPY | 4,310 | 4,310 | 4,130 | 4,190 | 4,190 | -135 (-3.12%) | 190,800 |
30 Dec 2021 | JPY | 4,360 | 4,370 | 4,290 | 4,325 | 4,325 | -75 (-1.70%) | 102,200 |
29 Dec 2021 | JPY | 4,370 | 4,435 | 4,315 | 4,400 | 4,400 | +90 (+2.09%) | 132,100 |
28 Dec 2021 | JPY | 4,255 | 4,310 | 4,175 | 4,310 | 4,310 | +125 (+2.99%) | 140,300 |
27 Dec 2021 | JPY | 4,355 | 4,370 | 4,185 | 4,185 | 4,185 | -195 (-4.45%) | 134,300 |
24 Dec 2021 | JPY | 4,450 | 4,520 | 4,380 | 4,380 | 4,380 | -10 (-0.23%) | 138,300 |
23 Dec 2021 | JPY | 4,350 | 4,390 | 4,320 | 4,390 | 4,390 | +60 (+1.39%) | 82,500 |
22 Dec 2021 | JPY | 4,330 | 4,350 | 4,235 | 4,330 | 4,330 | +55 (+1.29%) | 93,000 |
21 Dec 2021 | JPY | 4,150 | 4,280 | 4,105 | 4,275 | 4,275 | +240 (+5.95%) | 140,000 |
20 Dec 2021 | JPY | 4,160 | 4,180 | 4,035 | 4,035 | 4,035 | -105 (-2.54%) | 127,900 |
17 Dec 2021 | JPY | 4,290 | 4,295 | 4,135 | 4,140 | 4,140 | -195 (-4.50%) | 141,300 |
16 Dec 2021 | JPY | 4,400 | 4,460 | 4,295 | 4,335 | 4,335 | +115 (+2.73%) | 148,300 |
15 Dec 2021 | JPY | 4,255 | 4,375 | 4,210 | 4,220 | 4,220 | -45 (-1.06%) | 158,300 |
14 Dec 2021 | JPY | 4,265 | 4,310 | 4,200 | 4,265 | 4,265 | -15 (-0.35%) | 137,400 |
13 Dec 2021 | JPY | 4,180 | 4,285 | 4,175 | 4,280 | 4,280 | +125 (+3.01%) | 186,800 |
10 Dec 2021 | JPY | 4,250 | 4,285 | 4,145 | 4,155 | 4,155 | -105 (-2.46%) | 131,900 |
9 Dec 2021 | JPY | 4,300 | 4,330 | 4,240 | 4,260 | 4,260 | -15 (-0.35%) | 103,700 |
8 Dec 2021 | JPY | 4,200 | 4,280 | 4,155 | 4,275 | 4,275 | +125 (+3.01%) | 152,200 |
7 Dec 2021 | JPY | 3,975 | 4,160 | 3,975 | 4,150 | 4,150 | +230 (+5.87%) | 200,000 |
6 Dec 2021 | JPY | 3,920 | 3,940 | 3,870 | 3,920 | 3,920 | -30 (-0.76%) | 151,800 |