Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2022 | JPY | 1,413 | 1,416 | 1,348 | 1,383 | 1,383 | -46 (-3.22%) | 454,300 |
18 Jan 2022 | JPY | 1,397 | 1,459 | 1,335 | 1,429 | 1,429 | +62 (+4.54%) | 555,800 |
17 Jan 2022 | JPY | 1,345 | 1,433 | 1,345 | 1,367 | 1,367 | +80 (+6.22%) | 645,700 |
14 Jan 2022 | JPY | 1,244 | 1,287 | 1,166 | 1,287 | 1,287 | -26 (-1.98%) | 652,800 |
13 Jan 2022 | JPY | 1,328 | 1,333 | 1,306 | 1,313 | 1,313 | -16 (-1.20%) | 178,800 |
12 Jan 2022 | JPY | 1,330 | 1,363 | 1,321 | 1,329 | 1,329 | +7 (+0.53%) | 186,700 |
11 Jan 2022 | JPY | 1,272 | 1,323 | 1,260 | 1,322 | 1,322 | +40 (+3.12%) | 205,800 |
7 Jan 2022 | JPY | 1,267 | 1,313 | 1,243 | 1,282 | 1,282 | +27 (+2.15%) | 347,400 |
6 Jan 2022 | JPY | 1,280 | 1,295 | 1,255 | 1,255 | 1,255 | -58 (-4.42%) | 421,800 |
5 Jan 2022 | JPY | 1,385 | 1,386 | 1,313 | 1,313 | 1,313 | -82 (-5.88%) | 191,800 |
4 Jan 2022 | JPY | 1,400 | 1,400 | 1,372 | 1,395 | 1,395 | +17 (+1.23%) | 135,500 |
30 Dec 2021 | JPY | 1,360 | 1,388 | 1,335 | 1,378 | 1,378 | -1 (-0.07%) | 150,000 |
29 Dec 2021 | JPY | 1,330 | 1,390 | 1,329 | 1,379 | 1,379 | +25 (+1.85%) | 272,700 |
28 Dec 2021 | JPY | 1,383 | 1,397 | 1,344 | 1,354 | 1,354 | -16 (-1.17%) | 312,300 |
27 Dec 2021 | JPY | 1,410 | 1,412 | 1,364 | 1,370 | 1,370 | -41 (-2.91%) | 234,700 |
24 Dec 2021 | JPY | 1,452 | 1,467 | 1,411 | 1,411 | 1,411 | -48 (-3.29%) | 153,200 |
23 Dec 2021 | JPY | 1,464 | 1,476 | 1,440 | 1,459 | 1,459 | +16 (+1.11%) | 105,200 |
22 Dec 2021 | JPY | 1,376 | 1,457 | 1,376 | 1,443 | 1,443 | +74 (+5.41%) | 284,100 |
21 Dec 2021 | JPY | 1,345 | 1,396 | 1,345 | 1,369 | 1,369 | +37 (+2.78%) | 224,300 |
20 Dec 2021 | JPY | 1,389 | 1,390 | 1,315 | 1,332 | 1,332 | -88 (-6.20%) | 358,800 |
17 Dec 2021 | JPY | 1,448 | 1,448 | 1,406 | 1,420 | 1,420 | -28 (-1.93%) | 194,800 |
16 Dec 2021 | JPY | 1,502 | 1,520 | 1,440 | 1,448 | 1,448 | -24 (-1.63%) | 155,800 |
15 Dec 2021 | JPY | 1,421 | 1,486 | 1,416 | 1,472 | 1,472 | +49 (+3.44%) | 163,500 |
14 Dec 2021 | JPY | 1,479 | 1,480 | 1,412 | 1,423 | 1,423 | -67 (-4.50%) | 320,600 |
13 Dec 2021 | JPY | 1,552 | 1,572 | 1,490 | 1,490 | 1,490 | -51 (-3.31%) | 167,800 |
10 Dec 2021 | JPY | 1,594 | 1,603 | 1,541 | 1,541 | 1,541 | -61 (-3.81%) | 117,900 |
9 Dec 2021 | JPY | 1,591 | 1,635 | 1,591 | 1,602 | 1,602 | +12 (+0.75%) | 107,200 |
8 Dec 2021 | JPY | 1,621 | 1,634 | 1,584 | 1,590 | 1,590 | -26 (-1.61%) | 122,000 |
7 Dec 2021 | JPY | 1,550 | 1,617 | 1,550 | 1,616 | 1,616 | +100 (+6.60%) | 209,100 |
6 Dec 2021 | JPY | 1,537 | 1,571 | 1,489 | 1,516 | 1,516 | -44 (-2.82%) | 144,800 |