Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2022 | JPY | 1,157 | 1,162 | 1,113 | 1,117 | 1,117 | -44 (-3.79%) | 70,400 |
12 Jan 2022 | JPY | 1,179 | 1,188 | 1,148 | 1,161 | 1,161 | -1 (-0.09%) | 99,000 |
11 Jan 2022 | JPY | 1,137 | 1,174 | 1,133 | 1,162 | 1,162 | +29 (+2.56%) | 150,600 |
7 Jan 2022 | JPY | 1,131 | 1,171 | 1,119 | 1,133 | 1,133 | -5 (-0.44%) | 69,100 |
6 Jan 2022 | JPY | 1,163 | 1,164 | 1,129 | 1,138 | 1,138 | -25 (-2.15%) | 88,200 |
5 Jan 2022 | JPY | 1,200 | 1,202 | 1,163 | 1,163 | 1,163 | -46 (-3.80%) | 61,500 |
4 Jan 2022 | JPY | 1,200 | 1,213 | 1,189 | 1,209 | 1,209 | +23 (+1.94%) | 76,900 |
30 Dec 2021 | JPY | 1,192 | 1,198 | 1,170 | 1,186 | 1,186 | +7 (+0.59%) | 49,500 |
29 Dec 2021 | JPY | 1,153 | 1,224 | 1,152 | 1,179 | 1,179 | -4 (-0.34%) | 126,300 |
28 Dec 2021 | JPY | 1,214 | 1,216 | 1,161 | 1,183 | 1,183 | -43 (-3.51%) | 143,900 |
27 Dec 2021 | JPY | 1,239 | 1,249 | 1,213 | 1,226 | 1,226 | +7 (+0.57%) | 104,000 |
24 Dec 2021 | JPY | 1,170 | 1,242 | 1,170 | 1,219 | 1,219 | +48 (+4.10%) | 194,000 |
23 Dec 2021 | JPY | 1,189 | 1,189 | 1,156 | 1,171 | 1,171 | -5 (-0.43%) | 54,200 |
22 Dec 2021 | JPY | 1,148 | 1,189 | 1,145 | 1,176 | 1,176 | +40 (+3.52%) | 99,100 |
21 Dec 2021 | JPY | 1,143 | 1,152 | 1,109 | 1,136 | 1,136 | -12 (-1.05%) | 90,700 |
20 Dec 2021 | JPY | 1,187 | 1,187 | 1,133 | 1,148 | 1,148 | -39 (-3.29%) | 101,200 |
17 Dec 2021 | JPY | 1,168 | 1,187 | 1,163 | 1,187 | 1,187 | -1 (-0.08%) | 73,400 |
16 Dec 2021 | JPY | 1,174 | 1,189 | 1,162 | 1,188 | 1,188 | +16 (+1.37%) | 45,700 |
15 Dec 2021 | JPY | 1,175 | 1,183 | 1,160 | 1,172 | 1,172 | +8 (+0.69%) | 38,900 |
14 Dec 2021 | JPY | 1,151 | 1,164 | 1,148 | 1,164 | 1,164 | +5 (+0.43%) | 41,400 |
13 Dec 2021 | JPY | 1,185 | 1,186 | 1,150 | 1,159 | 1,159 | 0.0 (0.0%) | 67,600 |
10 Dec 2021 | JPY | 1,168 | 1,190 | 1,153 | 1,159 | 1,159 | +13 (+1.13%) | 98,900 |
9 Dec 2021 | JPY | 1,112 | 1,178 | 1,110 | 1,146 | 1,146 | +35 (+3.15%) | 121,700 |
8 Dec 2021 | JPY | 1,092 | 1,118 | 1,079 | 1,111 | 1,111 | +45 (+4.22%) | 76,700 |
7 Dec 2021 | JPY | 1,050 | 1,070 | 1,050 | 1,066 | 1,066 | +7 (+0.66%) | 31,600 |
6 Dec 2021 | JPY | 1,056 | 1,061 | 1,038 | 1,059 | 1,059 | -13 (-1.21%) | 59,900 |
3 Dec 2021 | JPY | 1,054 | 1,073 | 1,029 | 1,072 | 1,072 | +19 (+1.80%) | 51,300 |
2 Dec 2021 | JPY | 1,075 | 1,086 | 1,041 | 1,053 | 1,053 | -38 (-3.48%) | 96,000 |
1 Dec 2021 | JPY | 1,090 | 1,108 | 1,069 | 1,091 | 1,091 | -18 (-1.62%) | 72,200 |
30 Nov 2021 | JPY | 1,113 | 1,136 | 1,098 | 1,109 | 1,109 | +8 (+0.73%) | 46,400 |