Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2022 | JPY | 4,346 | 4,523 | 4,311 | 4,487 | 4,487 | +90 (+2.05%) | 3,267,400 |
25 Jan 2022 | JPY | 4,591 | 4,637 | 4,353 | 4,397 | 4,397 | -179 (-3.91%) | 3,532,100 |
24 Jan 2022 | JPY | 4,427 | 4,593 | 4,413 | 4,576 | 4,576 | +79 (+1.76%) | 3,108,300 |
21 Jan 2022 | JPY | 4,483 | 4,538 | 4,419 | 4,497 | 4,497 | -118 (-2.56%) | 3,862,600 |
20 Jan 2022 | JPY | 4,411 | 4,643 | 4,381 | 4,615 | 4,615 | +166 (+3.73%) | 4,561,100 |
19 Jan 2022 | JPY | 4,540 | 4,581 | 4,430 | 4,449 | 4,449 | -206 (-4.43%) | 3,448,700 |
18 Jan 2022 | JPY | 4,650 | 4,755 | 4,535 | 4,655 | 4,655 | +17 (+0.37%) | 3,932,200 |
17 Jan 2022 | JPY | 4,640 | 4,706 | 4,607 | 4,638 | 4,638 | -36 (-0.77%) | 2,696,700 |
14 Jan 2022 | JPY | 4,762 | 4,770 | 4,624 | 4,674 | 4,674 | -216 (-4.42%) | 4,993,400 |
13 Jan 2022 | JPY | 5,040 | 5,058 | 4,872 | 4,890 | 4,890 | -162 (-3.21%) | 3,217,900 |
12 Jan 2022 | JPY | 5,115 | 5,137 | 5,043 | 5,052 | 5,052 | -51 (-1.00%) | 3,368,700 |
11 Jan 2022 | JPY | 5,080 | 5,142 | 5,006 | 5,103 | 5,103 | +8 (+0.16%) | 2,743,000 |
7 Jan 2022 | JPY | 5,200 | 5,225 | 5,041 | 5,095 | 5,095 | -18 (-0.35%) | 4,059,700 |
6 Jan 2022 | JPY | 5,231 | 5,264 | 5,054 | 5,113 | 5,113 | -367 (-6.70%) | 6,018,800 |
5 Jan 2022 | JPY | 5,769 | 5,790 | 5,479 | 5,480 | 5,480 | -376 (-6.42%) | 4,135,600 |
4 Jan 2022 | JPY | 5,828 | 5,870 | 5,735 | 5,856 | 5,856 | +63 (+1.09%) | 1,664,500 |
30 Dec 2021 | JPY | 5,795 | 5,824 | 5,716 | 5,793 | 5,793 | -30 (-0.52%) | 1,656,800 |
29 Dec 2021 | JPY | 5,807 | 5,965 | 5,751 | 5,823 | 5,823 | +35 (+0.60%) | 1,859,500 |
28 Dec 2021 | JPY | 5,750 | 5,790 | 5,666 | 5,788 | 5,788 | +36 (+0.63%) | 1,823,600 |
27 Dec 2021 | JPY | 5,785 | 5,839 | 5,751 | 5,752 | 5,752 | -50 (-0.86%) | 1,520,700 |
24 Dec 2021 | JPY | 5,746 | 5,813 | 5,730 | 5,802 | 5,802 | +66 (+1.15%) | 1,603,500 |
23 Dec 2021 | JPY | 5,767 | 5,798 | 5,687 | 5,736 | 5,736 | +7 (+0.12%) | 1,343,200 |
22 Dec 2021 | JPY | 5,689 | 5,806 | 5,673 | 5,729 | 5,729 | +12 (+0.21%) | 1,808,700 |
21 Dec 2021 | JPY | 5,640 | 5,749 | 5,583 | 5,717 | 5,717 | +144 (+2.58%) | 2,260,300 |
20 Dec 2021 | JPY | 5,511 | 5,617 | 5,483 | 5,573 | 5,573 | +50 (+0.91%) | 3,101,200 |
17 Dec 2021 | JPY | 5,660 | 5,699 | 5,523 | 5,523 | 5,523 | -198 (-3.46%) | 3,015,100 |
16 Dec 2021 | JPY | 5,875 | 5,879 | 5,697 | 5,721 | 5,721 | 0.0 (0.0%) | 2,230,800 |
15 Dec 2021 | JPY | 5,728 | 5,799 | 5,676 | 5,721 | 5,721 | -22 (-0.38%) | 1,832,600 |
14 Dec 2021 | JPY | 5,920 | 5,955 | 5,706 | 5,743 | 5,743 | -150 (-2.55%) | 2,273,900 |
13 Dec 2021 | JPY | 5,875 | 5,925 | 5,822 | 5,893 | 5,893 | +80 (+1.38%) | 1,741,000 |