Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2022 | JPY | 4,340 | 4,375 | 4,280 | 4,305 | 4,305 | -75 (-1.71%) | 411,800 |
18 Jan 2022 | JPY | 4,460 | 4,480 | 4,380 | 4,380 | 4,380 | -90 (-2.01%) | 408,700 |
17 Jan 2022 | JPY | 4,375 | 4,495 | 4,365 | 4,470 | 4,470 | +155 (+3.59%) | 720,100 |
14 Jan 2022 | JPY | 4,280 | 4,320 | 4,240 | 4,315 | 4,315 | +30 (+0.70%) | 585,200 |
13 Jan 2022 | JPY | 4,280 | 4,285 | 4,245 | 4,285 | 4,285 | +40 (+0.94%) | 291,700 |
12 Jan 2022 | JPY | 4,305 | 4,320 | 4,235 | 4,245 | 4,245 | -15 (-0.35%) | 434,500 |
11 Jan 2022 | JPY | 4,270 | 4,300 | 4,230 | 4,260 | 4,260 | +75 (+1.79%) | 512,500 |
7 Jan 2022 | JPY | 4,240 | 4,240 | 4,155 | 4,185 | 4,185 | +15 (+0.36%) | 309,700 |
6 Jan 2022 | JPY | 4,230 | 4,245 | 4,160 | 4,170 | 4,170 | -45 (-1.07%) | 379,400 |
5 Jan 2022 | JPY | 4,180 | 4,215 | 4,165 | 4,215 | 4,215 | +15 (+0.36%) | 327,300 |
4 Jan 2022 | JPY | 4,180 | 4,210 | 4,170 | 4,200 | 4,200 | +60 (+1.45%) | 300,100 |
30 Dec 2021 | JPY | 4,175 | 4,180 | 4,120 | 4,140 | 4,140 | -35 (-0.84%) | 307,700 |
29 Dec 2021 | JPY | 4,225 | 4,240 | 4,160 | 4,175 | 4,175 | -55 (-1.30%) | 328,900 |
28 Dec 2021 | JPY | 4,155 | 4,230 | 4,145 | 4,230 | 4,230 | +110 (+2.67%) | 434,200 |
27 Dec 2021 | JPY | 4,190 | 4,190 | 4,120 | 4,120 | 4,120 | -65 (-1.55%) | 252,400 |
24 Dec 2021 | JPY | 4,150 | 4,190 | 4,135 | 4,185 | 4,185 | +70 (+1.70%) | 356,500 |
23 Dec 2021 | JPY | 4,150 | 4,150 | 4,105 | 4,115 | 4,115 | -35 (-0.84%) | 359,700 |
22 Dec 2021 | JPY | 4,095 | 4,155 | 4,090 | 4,150 | 4,150 | +70 (+1.72%) | 571,700 |
21 Dec 2021 | JPY | 4,090 | 4,090 | 4,050 | 4,080 | 4,080 | +20 (+0.49%) | 307,500 |
20 Dec 2021 | JPY | 4,000 | 4,065 | 4,000 | 4,060 | 4,060 | +30 (+0.74%) | 455,400 |
17 Dec 2021 | JPY | 4,085 | 4,090 | 4,015 | 4,030 | 4,030 | -40 (-0.98%) | 449,000 |
16 Dec 2021 | JPY | 4,075 | 4,075 | 4,025 | 4,070 | 4,070 | +45 (+1.12%) | 318,400 |
15 Dec 2021 | JPY | 4,000 | 4,040 | 4,000 | 4,025 | 4,025 | 0.0 (0.0%) | 309,600 |
14 Dec 2021 | JPY | 4,015 | 4,035 | 4,000 | 4,025 | 4,025 | +10 (+0.25%) | 324,600 |
13 Dec 2021 | JPY | 4,055 | 4,065 | 4,000 | 4,015 | 4,015 | -5 (-0.12%) | 285,800 |
10 Dec 2021 | JPY | 4,010 | 4,050 | 4,000 | 4,020 | 4,020 | +95 (+2.42%) | 900,400 |
9 Dec 2021 | JPY | 3,930 | 3,955 | 3,920 | 3,925 | 3,925 | +25 (+0.64%) | 374,600 |
8 Dec 2021 | JPY | 3,940 | 3,940 | 3,890 | 3,900 | 3,900 | -40 (-1.02%) | 407,000 |
7 Dec 2021 | JPY | 3,940 | 3,965 | 3,890 | 3,940 | 3,940 | +20 (+0.51%) | 642,300 |
6 Dec 2021 | JPY | 3,925 | 3,955 | 3,910 | 3,920 | 3,920 | +35 (+0.90%) | 414,400 |