Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2022 | JPY | 1,116 | 1,117 | 1,098 | 1,100 | 1,100 | -24 (-2.14%) | 7,500 |
18 Jan 2022 | JPY | 1,133 | 1,133 | 1,120 | 1,124 | 1,124 | -4 (-0.35%) | 2,500 |
17 Jan 2022 | JPY | 1,126 | 1,138 | 1,126 | 1,128 | 1,128 | +2 (+0.18%) | 1,400 |
14 Jan 2022 | JPY | 1,132 | 1,136 | 1,122 | 1,126 | 1,126 | -12 (-1.05%) | 4,100 |
13 Jan 2022 | JPY | 1,138 | 1,138 | 1,127 | 1,138 | 1,138 | +7 (+0.62%) | 1,800 |
12 Jan 2022 | JPY | 1,125 | 1,135 | 1,125 | 1,131 | 1,131 | +5 (+0.44%) | 2,300 |
11 Jan 2022 | JPY | 1,121 | 1,128 | 1,111 | 1,126 | 1,126 | +5 (+0.45%) | 2,700 |
7 Jan 2022 | JPY | 1,123 | 1,123 | 1,111 | 1,121 | 1,121 | +1 (+0.09%) | 2,900 |
6 Jan 2022 | JPY | 1,119 | 1,122 | 1,116 | 1,120 | 1,120 | -4 (-0.36%) | 3,700 |
5 Jan 2022 | JPY | 1,131 | 1,131 | 1,124 | 1,124 | 1,124 | -7 (-0.62%) | 1,300 |
4 Jan 2022 | JPY | 1,126 | 1,134 | 1,120 | 1,131 | 1,131 | +14 (+1.25%) | 2,900 |
30 Dec 2021 | JPY | 1,120 | 1,120 | 1,114 | 1,117 | 1,117 | +6 (+0.54%) | 1,900 |
29 Dec 2021 | JPY | 1,100 | 1,111 | 1,100 | 1,111 | 1,111 | +11 (+1%) | 1,700 |
28 Dec 2021 | JPY | 1,112 | 1,112 | 1,078 | 1,100 | 1,100 | -13 (-1.17%) | 5,100 |
27 Dec 2021 | JPY | 1,119 | 1,119 | 1,100 | 1,113 | 1,113 | -11 (-0.98%) | 7,500 |
24 Dec 2021 | JPY | 1,125 | 1,125 | 1,124 | 1,124 | 1,124 | -1 (-0.09%) | 20,400 |
23 Dec 2021 | JPY | 1,120 | 1,125 | 1,110 | 1,125 | 1,125 | +6 (+0.54%) | 4,100 |
22 Dec 2021 | JPY | 1,113 | 1,119 | 1,113 | 1,119 | 1,119 | +8 (+0.72%) | 1,200 |
21 Dec 2021 | JPY | 1,114 | 1,114 | 1,105 | 1,111 | 1,111 | +7 (+0.63%) | 900 |
20 Dec 2021 | JPY | 1,116 | 1,120 | 1,100 | 1,104 | 1,104 | -10 (-0.90%) | 4,600 |
17 Dec 2021 | JPY | 1,108 | 1,121 | 1,108 | 1,114 | 1,114 | -24 (-2.11%) | 4,100 |
16 Dec 2021 | JPY | 1,118 | 1,148 | 1,118 | 1,138 | 1,138 | +32 (+2.89%) | 10,300 |
15 Dec 2021 | JPY | 1,105 | 1,115 | 1,101 | 1,106 | 1,106 | -4 (-0.36%) | 4,600 |
14 Dec 2021 | JPY | 1,093 | 1,115 | 1,093 | 1,110 | 1,110 | +17 (+1.56%) | 3,600 |
13 Dec 2021 | JPY | 1,108 | 1,118 | 1,093 | 1,093 | 1,093 | -16 (-1.44%) | 5,400 |
10 Dec 2021 | JPY | 1,109 | 1,109 | 1,090 | 1,109 | 1,109 | +1 (+0.09%) | 1,400 |
9 Dec 2021 | JPY | 1,089 | 1,110 | 1,089 | 1,108 | 1,108 | +19 (+1.74%) | 800 |
8 Dec 2021 | JPY | 1,104 | 1,110 | 1,089 | 1,089 | 1,089 | -18 (-1.63%) | 2,500 |
7 Dec 2021 | JPY | 1,107 | 1,117 | 1,107 | 1,107 | 1,107 | 0.0 (0.0%) | 700 |
6 Dec 2021 | JPY | 1,082 | 1,107 | 1,082 | 1,107 | 1,107 | +27 (+2.50%) | 1,800 |