Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2022 | JPY | 6,960 | 7,200 | 6,960 | 7,080 | 7,080 | +120 (+1.72%) | 112,400 |
25 Jan 2022 | JPY | 7,380 | 7,430 | 6,890 | 6,960 | 6,960 | -350 (-4.79%) | 225,500 |
24 Jan 2022 | JPY | 7,100 | 7,380 | 6,980 | 7,310 | 7,310 | +40 (+0.55%) | 153,300 |
21 Jan 2022 | JPY | 6,960 | 7,300 | 6,910 | 7,270 | 7,270 | +130 (+1.82%) | 228,400 |
20 Jan 2022 | JPY | 7,440 | 7,520 | 6,610 | 7,140 | 7,140 | -380 (-5.05%) | 783,800 |
19 Jan 2022 | JPY | 7,930 | 7,960 | 7,500 | 7,520 | 7,520 | -560 (-6.93%) | 344,100 |
18 Jan 2022 | JPY | 8,280 | 8,340 | 8,040 | 8,080 | 8,080 | -170 (-2.06%) | 167,800 |
17 Jan 2022 | JPY | 8,220 | 8,290 | 8,080 | 8,250 | 8,250 | -40 (-0.48%) | 94,600 |
14 Jan 2022 | JPY | 8,490 | 8,510 | 8,210 | 8,290 | 8,290 | -330 (-3.83%) | 163,300 |
13 Jan 2022 | JPY | 8,620 | 8,740 | 8,570 | 8,620 | 8,620 | -50 (-0.58%) | 85,400 |
12 Jan 2022 | JPY | 8,220 | 8,680 | 8,220 | 8,670 | 8,670 | +530 (+6.51%) | 145,300 |
11 Jan 2022 | JPY | 8,110 | 8,260 | 8,040 | 8,140 | 8,140 | -80 (-0.97%) | 79,400 |
7 Jan 2022 | JPY | 8,200 | 8,340 | 8,030 | 8,220 | 8,220 | +20 (+0.24%) | 105,200 |
6 Jan 2022 | JPY | 8,510 | 8,540 | 8,190 | 8,200 | 8,200 | -460 (-5.31%) | 124,300 |
5 Jan 2022 | JPY | 8,520 | 8,670 | 8,360 | 8,660 | 8,660 | +180 (+2.12%) | 122,200 |
4 Jan 2022 | JPY | 9,110 | 9,140 | 8,470 | 8,480 | 8,480 | -450 (-5.04%) | 265,100 |
30 Dec 2021 | JPY | 8,800 | 8,970 | 8,500 | 8,930 | 8,930 | +150 (+1.71%) | 210,600 |
29 Dec 2021 | JPY | 8,550 | 8,780 | 8,530 | 8,780 | 8,780 | +320 (+3.78%) | 129,100 |
28 Dec 2021 | JPY | 8,250 | 8,460 | 8,120 | 8,460 | 8,460 | +250 (+3.05%) | 87,700 |
27 Dec 2021 | JPY | 8,290 | 8,350 | 8,100 | 8,210 | 8,210 | -100 (-1.20%) | 88,900 |
24 Dec 2021 | JPY | 8,360 | 8,490 | 8,290 | 8,310 | 8,310 | -50 (-0.60%) | 68,600 |
23 Dec 2021 | JPY | 8,390 | 8,400 | 8,230 | 8,360 | 8,360 | +80 (+0.97%) | 71,700 |
22 Dec 2021 | JPY | 8,110 | 8,340 | 8,100 | 8,280 | 8,280 | +250 (+3.11%) | 125,400 |
21 Dec 2021 | JPY | 8,090 | 8,120 | 7,770 | 8,030 | 8,030 | -10 (-0.12%) | 163,900 |
20 Dec 2021 | JPY | 8,110 | 8,290 | 8,030 | 8,040 | 8,040 | -200 (-2.43%) | 118,700 |
17 Dec 2021 | JPY | 8,310 | 8,410 | 8,180 | 8,240 | 8,240 | -240 (-2.83%) | 127,600 |
16 Dec 2021 | JPY | 8,650 | 8,660 | 8,400 | 8,480 | 8,480 | +100 (+1.19%) | 78,000 |
15 Dec 2021 | JPY | 8,260 | 8,380 | 8,170 | 8,380 | 8,380 | +50 (+0.60%) | 95,300 |
14 Dec 2021 | JPY | 8,470 | 8,520 | 8,320 | 8,330 | 8,330 | -210 (-2.46%) | 99,400 |
13 Dec 2021 | JPY | 8,520 | 8,690 | 8,480 | 8,540 | 8,540 | +70 (+0.83%) | 88,600 |