Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2022 | JPY | 5,220 | 5,310 | 5,200 | 5,240 | 5,240 | +30 (+0.58%) | 259,800 |
19 Jan 2022 | JPY | 5,220 | 5,310 | 5,180 | 5,210 | 5,210 | -110 (-2.07%) | 476,900 |
18 Jan 2022 | JPY | 5,220 | 5,400 | 5,190 | 5,320 | 5,320 | +70 (+1.33%) | 456,100 |
17 Jan 2022 | JPY | 5,200 | 5,280 | 5,200 | 5,250 | 5,250 | +80 (+1.55%) | 432,300 |
14 Jan 2022 | JPY | 5,110 | 5,220 | 5,110 | 5,170 | 5,170 | +60 (+1.17%) | 477,600 |
13 Jan 2022 | JPY | 5,200 | 5,250 | 5,040 | 5,110 | 5,110 | +110 (+2.20%) | 663,500 |
12 Jan 2022 | JPY | 4,985 | 5,020 | 4,960 | 5,000 | 5,000 | +80 (+1.63%) | 288,500 |
11 Jan 2022 | JPY | 4,915 | 4,985 | 4,855 | 4,920 | 4,920 | -65 (-1.30%) | 388,100 |
7 Jan 2022 | JPY | 5,070 | 5,100 | 4,935 | 4,985 | 4,985 | -35 (-0.70%) | 299,300 |
6 Jan 2022 | JPY | 5,060 | 5,170 | 5,020 | 5,020 | 5,020 | -10 (-0.20%) | 462,200 |
5 Jan 2022 | JPY | 5,100 | 5,120 | 5,010 | 5,030 | 5,030 | -10 (-0.20%) | 334,300 |
4 Jan 2022 | JPY | 4,990 | 5,080 | 4,980 | 5,040 | 5,040 | +110 (+2.23%) | 383,600 |
30 Dec 2021 | JPY | 4,945 | 4,960 | 4,885 | 4,930 | 4,930 | 0.0 (0.0%) | 190,200 |
29 Dec 2021 | JPY | 4,920 | 4,975 | 4,915 | 4,930 | 4,930 | +20 (+0.41%) | 195,700 |
28 Dec 2021 | JPY | 4,825 | 4,910 | 4,825 | 4,910 | 4,910 | +35 (+0.72%) | 256,900 |
27 Dec 2021 | JPY | 4,940 | 4,955 | 4,855 | 4,875 | 4,875 | -60 (-1.22%) | 284,100 |
24 Dec 2021 | JPY | 4,965 | 4,975 | 4,905 | 4,935 | 4,935 | -10 (-0.20%) | 159,800 |
23 Dec 2021 | JPY | 4,950 | 4,985 | 4,940 | 4,945 | 4,945 | -55 (-1.10%) | 138,200 |
22 Dec 2021 | JPY | 4,980 | 5,020 | 4,940 | 5,000 | 5,000 | +85 (+1.73%) | 207,200 |
21 Dec 2021 | JPY | 4,920 | 4,975 | 4,885 | 4,915 | 4,915 | 0.0 (0.0%) | 314,100 |
20 Dec 2021 | JPY | 4,990 | 5,010 | 4,910 | 4,915 | 4,915 | -70 (-1.40%) | 285,100 |
17 Dec 2021 | JPY | 5,050 | 5,090 | 4,925 | 4,985 | 4,985 | -135 (-2.64%) | 571,500 |
16 Dec 2021 | JPY | 5,210 | 5,220 | 5,100 | 5,120 | 5,120 | -50 (-0.97%) | 264,600 |
15 Dec 2021 | JPY | 5,170 | 5,220 | 5,140 | 5,170 | 5,170 | -10 (-0.19%) | 211,800 |
14 Dec 2021 | JPY | 5,240 | 5,240 | 5,150 | 5,180 | 5,180 | -120 (-2.26%) | 295,500 |
13 Dec 2021 | JPY | 5,340 | 5,350 | 5,250 | 5,300 | 5,300 | +10 (+0.19%) | 140,900 |
10 Dec 2021 | JPY | 5,360 | 5,380 | 5,270 | 5,290 | 5,290 | -100 (-1.86%) | 212,500 |
9 Dec 2021 | JPY | 5,370 | 5,410 | 5,320 | 5,390 | 5,390 | -20 (-0.37%) | 228,300 |
8 Dec 2021 | JPY | 5,390 | 5,460 | 5,370 | 5,410 | 5,410 | +80 (+1.50%) | 336,300 |
7 Dec 2021 | JPY | 5,270 | 5,380 | 5,230 | 5,330 | 5,330 | +100 (+1.91%) | 508,100 |