Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2022 | JPY | 1,281 | 1,295 | 1,280 | 1,283 | 1,283 | +14 (+1.10%) | 219,600 |
25 Jan 2022 | JPY | 1,282 | 1,282 | 1,258 | 1,269 | 1,269 | -18 (-1.40%) | 230,100 |
24 Jan 2022 | JPY | 1,274 | 1,290 | 1,270 | 1,287 | 1,287 | +16 (+1.26%) | 260,100 |
21 Jan 2022 | JPY | 1,256 | 1,272 | 1,238 | 1,271 | 1,271 | +2 (+0.16%) | 298,200 |
20 Jan 2022 | JPY | 1,273 | 1,285 | 1,264 | 1,269 | 1,269 | -6 (-0.47%) | 281,800 |
19 Jan 2022 | JPY | 1,291 | 1,302 | 1,268 | 1,275 | 1,275 | -31 (-2.37%) | 545,100 |
18 Jan 2022 | JPY | 1,326 | 1,335 | 1,304 | 1,306 | 1,306 | -31 (-2.32%) | 279,800 |
17 Jan 2022 | JPY | 1,336 | 1,345 | 1,330 | 1,337 | 1,337 | +1 (+0.07%) | 220,600 |
14 Jan 2022 | JPY | 1,365 | 1,367 | 1,330 | 1,336 | 1,336 | -24 (-1.76%) | 387,000 |
13 Jan 2022 | JPY | 1,352 | 1,365 | 1,352 | 1,360 | 1,360 | +8 (+0.59%) | 295,500 |
12 Jan 2022 | JPY | 1,357 | 1,364 | 1,348 | 1,352 | 1,352 | +7 (+0.52%) | 423,500 |
11 Jan 2022 | JPY | 1,333 | 1,354 | 1,331 | 1,345 | 1,345 | +16 (+1.20%) | 451,800 |
7 Jan 2022 | JPY | 1,320 | 1,340 | 1,317 | 1,329 | 1,329 | +22 (+1.68%) | 510,800 |
6 Jan 2022 | JPY | 1,317 | 1,332 | 1,303 | 1,307 | 1,307 | -5 (-0.38%) | 352,500 |
5 Jan 2022 | JPY | 1,282 | 1,318 | 1,277 | 1,312 | 1,312 | +44 (+3.47%) | 393,800 |
4 Jan 2022 | JPY | 1,269 | 1,272 | 1,254 | 1,268 | 1,268 | +12 (+0.96%) | 277,900 |
30 Dec 2021 | JPY | 1,258 | 1,263 | 1,252 | 1,256 | 1,256 | -9 (-0.71%) | 140,800 |
29 Dec 2021 | JPY | 1,250 | 1,266 | 1,250 | 1,265 | 1,265 | +14 (+1.12%) | 154,900 |
28 Dec 2021 | JPY | 1,242 | 1,251 | 1,238 | 1,251 | 1,251 | +20 (+1.62%) | 179,500 |
27 Dec 2021 | JPY | 1,250 | 1,253 | 1,231 | 1,231 | 1,231 | -19 (-1.52%) | 210,400 |
24 Dec 2021 | JPY | 1,250 | 1,257 | 1,246 | 1,250 | 1,250 | +4 (+0.32%) | 211,800 |
23 Dec 2021 | JPY | 1,246 | 1,250 | 1,240 | 1,246 | 1,246 | +7 (+0.56%) | 166,700 |
22 Dec 2021 | JPY | 1,242 | 1,244 | 1,236 | 1,239 | 1,239 | -1 (-0.08%) | 114,200 |
21 Dec 2021 | JPY | 1,242 | 1,248 | 1,235 | 1,240 | 1,240 | +12 (+0.98%) | 162,100 |
20 Dec 2021 | JPY | 1,249 | 1,254 | 1,225 | 1,228 | 1,228 | -37 (-2.92%) | 220,700 |
17 Dec 2021 | JPY | 1,267 | 1,275 | 1,259 | 1,265 | 1,265 | -2 (-0.16%) | 306,700 |
16 Dec 2021 | JPY | 1,270 | 1,274 | 1,264 | 1,267 | 1,267 | +11 (+0.88%) | 197,400 |
15 Dec 2021 | JPY | 1,259 | 1,267 | 1,253 | 1,256 | 1,256 | +3 (+0.24%) | 172,100 |
14 Dec 2021 | JPY | 1,242 | 1,257 | 1,242 | 1,253 | 1,253 | +3 (+0.24%) | 207,000 |
13 Dec 2021 | JPY | 1,256 | 1,258 | 1,244 | 1,250 | 1,250 | -8 (-0.64%) | 279,100 |