Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2022 | JPY | 1,133.5 | 1,146.5 | 1,119 | 1,141.5 | 1,141.5 | +1 (+0.09%) | 3,056,300 |
20 Jan 2022 | JPY | 1,128 | 1,148 | 1,126.5 | 1,140.5 | 1,140.5 | +17.5 (+1.56%) | 3,487,000 |
19 Jan 2022 | JPY | 1,125 | 1,140 | 1,118 | 1,123 | 1,123 | -19 (-1.66%) | 3,548,300 |
18 Jan 2022 | JPY | 1,150.5 | 1,156.5 | 1,138.5 | 1,142 | 1,142 | -4.5 (-0.39%) | 3,063,400 |
17 Jan 2022 | JPY | 1,158.5 | 1,161 | 1,139 | 1,146.5 | 1,146.5 | +8.5 (+0.75%) | 2,181,600 |
14 Jan 2022 | JPY | 1,138 | 1,146 | 1,128 | 1,138 | 1,138 | -9.5 (-0.83%) | 4,271,800 |
13 Jan 2022 | JPY | 1,145.5 | 1,150.5 | 1,138.5 | 1,147.5 | 1,147.5 | -3 (-0.26%) | 2,552,100 |
12 Jan 2022 | JPY | 1,135 | 1,152 | 1,130.5 | 1,150.5 | 1,150.5 | +27.5 (+2.45%) | 3,666,600 |
11 Jan 2022 | JPY | 1,131.5 | 1,131.5 | 1,116 | 1,123 | 1,123 | +1.5 (+0.13%) | 2,824,700 |
7 Jan 2022 | JPY | 1,131.5 | 1,134 | 1,110.5 | 1,121.5 | 1,121.5 | +9.5 (+0.85%) | 3,100,000 |
6 Jan 2022 | JPY | 1,121 | 1,133.5 | 1,110.5 | 1,112 | 1,112 | -9 (-0.80%) | 3,431,100 |
5 Jan 2022 | JPY | 1,120 | 1,124.5 | 1,108.5 | 1,121 | 1,121 | +24.5 (+2.23%) | 2,738,500 |
4 Jan 2022 | JPY | 1,097 | 1,099.5 | 1,081.5 | 1,096.5 | 1,096.5 | +15.5 (+1.43%) | 2,095,100 |
30 Dec 2021 | JPY | 1,080 | 1,085 | 1,072.5 | 1,081 | 1,081 | -6.5 (-0.60%) | 1,877,900 |
29 Dec 2021 | JPY | 1,085 | 1,093 | 1,084.5 | 1,087.5 | 1,087.5 | +3.5 (+0.32%) | 1,787,300 |
28 Dec 2021 | JPY | 1,083 | 1,086 | 1,076.5 | 1,084 | 1,084 | +14 (+1.31%) | 1,941,600 |
27 Dec 2021 | JPY | 1,078 | 1,081.5 | 1,066.5 | 1,070 | 1,070 | -13 (-1.20%) | 1,902,800 |
24 Dec 2021 | JPY | 1,085.5 | 1,089 | 1,081 | 1,083 | 1,083 | -2 (-0.18%) | 1,687,800 |
23 Dec 2021 | JPY | 1,088.5 | 1,092.5 | 1,078.5 | 1,085 | 1,085 | +10 (+0.93%) | 1,949,100 |
22 Dec 2021 | JPY | 1,070.5 | 1,077 | 1,066 | 1,075 | 1,075 | -4 (-0.37%) | 2,158,500 |
21 Dec 2021 | JPY | 1,075.5 | 1,084.5 | 1,073.5 | 1,079 | 1,079 | +15.5 (+1.46%) | 2,583,100 |
20 Dec 2021 | JPY | 1,080 | 1,089.5 | 1,062.5 | 1,063.5 | 1,063.5 | -26.5 (-2.43%) | 3,272,300 |
17 Dec 2021 | JPY | 1,111.5 | 1,121.5 | 1,085.5 | 1,090 | 1,090 | -21.5 (-1.93%) | 6,042,100 |
16 Dec 2021 | JPY | 1,106 | 1,113 | 1,103.5 | 1,111.5 | 1,111.5 | +13.5 (+1.23%) | 3,822,900 |
15 Dec 2021 | JPY | 1,086.5 | 1,102 | 1,086 | 1,098 | 1,098 | +7.5 (+0.69%) | 3,350,400 |
14 Dec 2021 | JPY | 1,090 | 1,099.5 | 1,086 | 1,090.5 | 1,090.5 | -6.5 (-0.59%) | 3,482,000 |
13 Dec 2021 | JPY | 1,110 | 1,115 | 1,094.5 | 1,097 | 1,097 | -5.5 (-0.50%) | 3,296,100 |
10 Dec 2021 | JPY | 1,096 | 1,110 | 1,094.5 | 1,102.5 | 1,102.5 | +6.5 (+0.59%) | 5,134,200 |
9 Dec 2021 | JPY | 1,120 | 1,127 | 1,096 | 1,096 | 1,096 | -31.5 (-2.79%) | 4,933,500 |
8 Dec 2021 | JPY | 1,143 | 1,144 | 1,124 | 1,127.5 | 1,127.5 | -12 (-1.05%) | 4,811,700 |