Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2022 | JPY | 2,722 | 2,729 | 2,627 | 2,640 | 2,640 | -142 (-5.10%) | 201,600 |
18 Jan 2022 | JPY | 2,813 | 2,851 | 2,772 | 2,782 | 2,782 | -32 (-1.14%) | 172,600 |
17 Jan 2022 | JPY | 2,838 | 2,910 | 2,789 | 2,814 | 2,814 | -51 (-1.78%) | 322,500 |
14 Jan 2022 | JPY | 2,900 | 2,907 | 2,822 | 2,865 | 2,865 | -76 (-2.58%) | 197,200 |
13 Jan 2022 | JPY | 3,085 | 3,090 | 2,921 | 2,941 | 2,941 | -139 (-4.51%) | 191,400 |
12 Jan 2022 | JPY | 3,000 | 3,130 | 3,000 | 3,080 | 3,080 | +103 (+3.46%) | 171,200 |
11 Jan 2022 | JPY | 2,956 | 2,991 | 2,906 | 2,977 | 2,977 | +37 (+1.26%) | 216,800 |
7 Jan 2022 | JPY | 3,010 | 3,035 | 2,933 | 2,940 | 2,940 | -30 (-1.01%) | 166,800 |
6 Jan 2022 | JPY | 3,045 | 3,095 | 2,966 | 2,970 | 2,970 | -140 (-4.50%) | 162,500 |
5 Jan 2022 | JPY | 3,280 | 3,280 | 3,100 | 3,110 | 3,110 | -165 (-5.04%) | 160,800 |
4 Jan 2022 | JPY | 3,305 | 3,325 | 3,250 | 3,275 | 3,275 | -25 (-0.76%) | 105,700 |
30 Dec 2021 | JPY | 3,325 | 3,325 | 3,270 | 3,300 | 3,300 | -35 (-1.05%) | 105,500 |
29 Dec 2021 | JPY | 3,235 | 3,340 | 3,235 | 3,335 | 3,335 | +85 (+2.62%) | 117,100 |
28 Dec 2021 | JPY | 3,290 | 3,340 | 3,210 | 3,250 | 3,250 | -25 (-0.76%) | 129,300 |
27 Dec 2021 | JPY | 3,220 | 3,290 | 3,185 | 3,275 | 3,275 | +90 (+2.83%) | 108,300 |
24 Dec 2021 | JPY | 3,225 | 3,240 | 3,175 | 3,185 | 3,185 | -15 (-0.47%) | 71,600 |
23 Dec 2021 | JPY | 3,285 | 3,300 | 3,190 | 3,200 | 3,200 | -50 (-1.54%) | 93,600 |
22 Dec 2021 | JPY | 3,305 | 3,330 | 3,235 | 3,250 | 3,250 | -50 (-1.52%) | 157,500 |
21 Dec 2021 | JPY | 3,240 | 3,320 | 3,170 | 3,300 | 3,300 | +115 (+3.61%) | 234,200 |
20 Dec 2021 | JPY | 3,275 | 3,340 | 3,180 | 3,185 | 3,185 | -160 (-4.78%) | 289,400 |
17 Dec 2021 | JPY | 3,425 | 3,435 | 3,290 | 3,345 | 3,345 | -140 (-4.02%) | 292,600 |
16 Dec 2021 | JPY | 3,600 | 3,600 | 3,440 | 3,485 | 3,485 | -65 (-1.83%) | 184,500 |
15 Dec 2021 | JPY | 3,545 | 3,630 | 3,545 | 3,550 | 3,550 | -20 (-0.56%) | 110,200 |
14 Dec 2021 | JPY | 3,715 | 3,715 | 3,550 | 3,570 | 3,570 | -130 (-3.51%) | 126,400 |
13 Dec 2021 | JPY | 3,795 | 3,800 | 3,680 | 3,700 | 3,700 | -35 (-0.94%) | 98,900 |
10 Dec 2021 | JPY | 3,805 | 3,845 | 3,715 | 3,735 | 3,735 | -50 (-1.32%) | 174,600 |
9 Dec 2021 | JPY | 3,615 | 3,795 | 3,615 | 3,785 | 3,785 | +210 (+5.87%) | 184,700 |
8 Dec 2021 | JPY | 3,590 | 3,595 | 3,545 | 3,575 | 3,575 | 0.0 (0.0%) | 168,700 |
7 Dec 2021 | JPY | 3,535 | 3,585 | 3,490 | 3,575 | 3,575 | +130 (+3.77%) | 106,700 |
6 Dec 2021 | JPY | 3,495 | 3,510 | 3,430 | 3,445 | 3,445 | -60 (-1.71%) | 78,000 |