Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2022 | JPY | 1,084 | 1,089 | 1,045 | 1,082 | 1,082 | +21 (+1.98%) | 43,200 |
19 Jan 2022 | JPY | 1,090 | 1,102 | 1,051 | 1,061 | 1,061 | -33 (-3.02%) | 77,900 |
18 Jan 2022 | JPY | 1,113 | 1,133 | 1,093 | 1,094 | 1,094 | +2 (+0.18%) | 63,200 |
17 Jan 2022 | JPY | 1,106 | 1,115 | 1,086 | 1,092 | 1,092 | -14 (-1.27%) | 41,300 |
14 Jan 2022 | JPY | 1,098 | 1,112 | 1,079 | 1,106 | 1,106 | -22 (-1.95%) | 45,800 |
13 Jan 2022 | JPY | 1,137 | 1,153 | 1,107 | 1,128 | 1,128 | -3 (-0.27%) | 53,200 |
12 Jan 2022 | JPY | 1,109 | 1,135 | 1,109 | 1,131 | 1,131 | +25 (+2.26%) | 46,200 |
11 Jan 2022 | JPY | 1,103 | 1,109 | 1,080 | 1,106 | 1,106 | +3 (+0.27%) | 43,000 |
7 Jan 2022 | JPY | 1,102 | 1,123 | 1,075 | 1,103 | 1,103 | 0.0 (0.0%) | 60,600 |
6 Jan 2022 | JPY | 1,119 | 1,128 | 1,096 | 1,103 | 1,103 | -54 (-4.67%) | 88,200 |
5 Jan 2022 | JPY | 1,172 | 1,179 | 1,150 | 1,157 | 1,157 | -17 (-1.45%) | 76,500 |
4 Jan 2022 | JPY | 1,200 | 1,207 | 1,162 | 1,174 | 1,174 | -14 (-1.18%) | 74,300 |
30 Dec 2021 | JPY | 1,186 | 1,199 | 1,156 | 1,188 | 1,188 | -1 (-0.08%) | 78,100 |
29 Dec 2021 | JPY | 1,153 | 1,208 | 1,151 | 1,189 | 1,189 | +40 (+3.48%) | 224,800 |
28 Dec 2021 | JPY | 1,150 | 1,176 | 1,134 | 1,149 | 1,149 | +17 (+1.50%) | 138,100 |
27 Dec 2021 | JPY | 1,169 | 1,169 | 1,121 | 1,132 | 1,132 | -37 (-3.17%) | 109,400 |
24 Dec 2021 | JPY | 1,172 | 1,182 | 1,160 | 1,169 | 1,169 | +10 (+0.86%) | 53,400 |
23 Dec 2021 | JPY | 1,167 | 1,179 | 1,149 | 1,159 | 1,159 | 0.0 (0.0%) | 54,500 |
22 Dec 2021 | JPY | 1,102 | 1,170 | 1,101 | 1,159 | 1,159 | +27 (+2.39%) | 141,700 |
21 Dec 2021 | JPY | 1,101 | 1,134 | 1,101 | 1,132 | 1,132 | +23 (+2.07%) | 77,600 |
20 Dec 2021 | JPY | 1,124 | 1,126 | 1,091 | 1,109 | 1,109 | -15 (-1.33%) | 57,300 |
17 Dec 2021 | JPY | 1,156 | 1,156 | 1,120 | 1,124 | 1,124 | -45 (-3.85%) | 72,800 |
16 Dec 2021 | JPY | 1,148 | 1,175 | 1,146 | 1,169 | 1,169 | +35 (+3.09%) | 79,200 |
15 Dec 2021 | JPY | 1,146 | 1,155 | 1,120 | 1,134 | 1,134 | -22 (-1.90%) | 87,400 |
14 Dec 2021 | JPY | 1,202 | 1,203 | 1,147 | 1,156 | 1,156 | -42 (-3.51%) | 111,700 |
13 Dec 2021 | JPY | 1,200 | 1,222 | 1,181 | 1,198 | 1,198 | +4 (+0.34%) | 100,300 |
10 Dec 2021 | JPY | 1,230 | 1,237 | 1,189 | 1,194 | 1,194 | -47 (-3.79%) | 206,200 |
9 Dec 2021 | JPY | 1,240 | 1,261 | 1,221 | 1,241 | 1,241 | +41 (+3.42%) | 147,000 |
8 Dec 2021 | JPY | 1,184 | 1,208 | 1,166 | 1,200 | 1,200 | +45 (+3.90%) | 171,600 |
7 Dec 2021 | JPY | 1,138 | 1,160 | 1,123 | 1,155 | 1,155 | +43 (+3.87%) | 124,900 |