Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2022 | JPY | 4,760 | 4,900 | 4,725 | 4,870 | 4,870 | +70 (+1.46%) | 109,200 |
19 Jan 2022 | JPY | 4,750 | 4,845 | 4,725 | 4,800 | 4,800 | -20 (-0.41%) | 139,500 |
18 Jan 2022 | JPY | 4,760 | 4,910 | 4,725 | 4,820 | 4,820 | +50 (+1.05%) | 137,600 |
17 Jan 2022 | JPY | 4,880 | 4,885 | 4,760 | 4,770 | 4,770 | -85 (-1.75%) | 114,800 |
14 Jan 2022 | JPY | 4,800 | 4,925 | 4,695 | 4,855 | 4,855 | -60 (-1.22%) | 257,200 |
13 Jan 2022 | JPY | 5,150 | 5,170 | 4,915 | 4,915 | 4,915 | -225 (-4.38%) | 184,300 |
12 Jan 2022 | JPY | 5,060 | 5,180 | 5,040 | 5,140 | 5,140 | +220 (+4.47%) | 163,900 |
11 Jan 2022 | JPY | 4,905 | 5,040 | 4,850 | 4,920 | 4,920 | +20 (+0.41%) | 204,000 |
7 Jan 2022 | JPY | 5,090 | 5,130 | 4,850 | 4,900 | 4,900 | -190 (-3.73%) | 224,900 |
6 Jan 2022 | JPY | 5,240 | 5,280 | 5,090 | 5,090 | 5,090 | -300 (-5.57%) | 169,000 |
5 Jan 2022 | JPY | 5,570 | 5,570 | 5,390 | 5,390 | 5,390 | -170 (-3.06%) | 94,600 |
4 Jan 2022 | JPY | 5,580 | 5,600 | 5,540 | 5,560 | 5,560 | +50 (+0.91%) | 63,400 |
30 Dec 2021 | JPY | 5,610 | 5,620 | 5,490 | 5,510 | 5,510 | -100 (-1.78%) | 54,500 |
29 Dec 2021 | JPY | 5,600 | 5,630 | 5,550 | 5,610 | 5,610 | +70 (+1.26%) | 84,900 |
28 Dec 2021 | JPY | 5,450 | 5,580 | 5,420 | 5,540 | 5,540 | +120 (+2.21%) | 51,700 |
27 Dec 2021 | JPY | 5,460 | 5,500 | 5,390 | 5,420 | 5,420 | -80 (-1.45%) | 53,900 |
24 Dec 2021 | JPY | 5,590 | 5,590 | 5,480 | 5,500 | 5,500 | -40 (-0.72%) | 82,900 |
23 Dec 2021 | JPY | 5,550 | 5,590 | 5,510 | 5,540 | 5,540 | -10 (-0.18%) | 69,600 |
22 Dec 2021 | JPY | 5,700 | 5,710 | 5,530 | 5,550 | 5,550 | -60 (-1.07%) | 62,400 |
21 Dec 2021 | JPY | 5,600 | 5,710 | 5,510 | 5,610 | 5,610 | +40 (+0.72%) | 84,100 |
20 Dec 2021 | JPY | 5,620 | 5,680 | 5,560 | 5,570 | 5,570 | -150 (-2.62%) | 89,600 |
17 Dec 2021 | JPY | 5,840 | 5,880 | 5,670 | 5,720 | 5,720 | -160 (-2.72%) | 81,900 |
16 Dec 2021 | JPY | 5,900 | 5,920 | 5,840 | 5,880 | 5,880 | +10 (+0.17%) | 81,200 |
15 Dec 2021 | JPY | 5,750 | 6,020 | 5,700 | 5,870 | 5,870 | +120 (+2.09%) | 114,500 |
14 Dec 2021 | JPY | 5,830 | 5,840 | 5,680 | 5,750 | 5,750 | -100 (-1.71%) | 81,200 |
13 Dec 2021 | JPY | 5,910 | 5,950 | 5,810 | 5,850 | 5,850 | -60 (-1.02%) | 56,900 |
10 Dec 2021 | JPY | 6,010 | 6,040 | 5,870 | 5,910 | 5,910 | -190 (-3.11%) | 91,200 |
9 Dec 2021 | JPY | 6,110 | 6,210 | 6,030 | 6,100 | 6,100 | -90 (-1.45%) | 78,100 |
8 Dec 2021 | JPY | 6,350 | 6,350 | 6,190 | 6,190 | 6,190 | -120 (-1.90%) | 64,200 |
7 Dec 2021 | JPY | 6,310 | 6,340 | 6,200 | 6,310 | 6,310 | +60 (+0.96%) | 76,500 |