Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2022 | JPY | 3,585 | 3,595 | 3,410 | 3,425 | 3,425 | -205 (-5.65%) | 1,620,800 |
18 Jan 2022 | JPY | 3,675 | 3,710 | 3,590 | 3,630 | 3,630 | -40 (-1.09%) | 1,561,900 |
17 Jan 2022 | JPY | 3,695 | 3,720 | 3,640 | 3,670 | 3,670 | -35 (-0.94%) | 1,369,200 |
14 Jan 2022 | JPY | 3,850 | 3,850 | 3,650 | 3,705 | 3,705 | -230 (-5.84%) | 1,901,200 |
13 Jan 2022 | JPY | 4,135 | 4,135 | 3,935 | 3,935 | 3,935 | -205 (-4.95%) | 910,700 |
12 Jan 2022 | JPY | 4,135 | 4,210 | 4,125 | 4,140 | 4,140 | +45 (+1.10%) | 715,100 |
11 Jan 2022 | JPY | 4,025 | 4,105 | 3,975 | 4,095 | 4,095 | +60 (+1.49%) | 788,800 |
7 Jan 2022 | JPY | 4,170 | 4,185 | 4,005 | 4,035 | 4,035 | -85 (-2.06%) | 807,500 |
6 Jan 2022 | JPY | 4,150 | 4,200 | 4,100 | 4,120 | 4,120 | -110 (-2.60%) | 821,200 |
5 Jan 2022 | JPY | 4,320 | 4,355 | 4,215 | 4,230 | 4,230 | -110 (-2.53%) | 709,400 |
4 Jan 2022 | JPY | 4,350 | 4,370 | 4,270 | 4,340 | 4,340 | -10 (-0.23%) | 412,900 |
30 Dec 2021 | JPY | 4,355 | 4,370 | 4,265 | 4,350 | 4,350 | -55 (-1.25%) | 389,700 |
29 Dec 2021 | JPY | 4,355 | 4,435 | 4,350 | 4,405 | 4,405 | +50 (+1.15%) | 366,700 |
28 Dec 2021 | JPY | 4,355 | 4,395 | 4,320 | 4,355 | 4,355 | +60 (+1.40%) | 447,900 |
27 Dec 2021 | JPY | 4,365 | 4,370 | 4,270 | 4,295 | 4,295 | -100 (-2.28%) | 377,400 |
24 Dec 2021 | JPY | 4,430 | 4,435 | 4,365 | 4,395 | 4,395 | -40 (-0.90%) | 396,100 |
23 Dec 2021 | JPY | 4,385 | 4,465 | 4,375 | 4,435 | 4,435 | +150 (+3.50%) | 694,700 |
22 Dec 2021 | JPY | 4,220 | 4,310 | 4,205 | 4,285 | 4,285 | +100 (+2.39%) | 638,900 |
21 Dec 2021 | JPY | 4,170 | 4,210 | 4,095 | 4,185 | 4,185 | +95 (+2.32%) | 488,000 |
20 Dec 2021 | JPY | 4,210 | 4,255 | 4,085 | 4,090 | 4,090 | -155 (-3.65%) | 833,500 |
17 Dec 2021 | JPY | 4,330 | 4,385 | 4,210 | 4,245 | 4,245 | -145 (-3.30%) | 808,400 |
16 Dec 2021 | JPY | 4,450 | 4,480 | 4,375 | 4,390 | 4,390 | +35 (+0.80%) | 428,300 |
15 Dec 2021 | JPY | 4,365 | 4,415 | 4,310 | 4,355 | 4,355 | -30 (-0.68%) | 648,800 |
14 Dec 2021 | JPY | 4,395 | 4,450 | 4,380 | 4,385 | 4,385 | -20 (-0.45%) | 390,400 |
13 Dec 2021 | JPY | 4,440 | 4,465 | 4,375 | 4,405 | 4,405 | +25 (+0.57%) | 436,500 |
10 Dec 2021 | JPY | 4,485 | 4,490 | 4,360 | 4,380 | 4,380 | -140 (-3.10%) | 658,900 |
9 Dec 2021 | JPY | 4,555 | 4,615 | 4,510 | 4,520 | 4,520 | +20 (+0.44%) | 608,800 |
8 Dec 2021 | JPY | 4,595 | 4,605 | 4,490 | 4,500 | 4,500 | +5 (+0.11%) | 675,300 |
7 Dec 2021 | JPY | 4,445 | 4,500 | 4,410 | 4,495 | 4,495 | +160 (+3.69%) | 758,900 |
6 Dec 2021 | JPY | 4,335 | 4,410 | 4,190 | 4,335 | 4,335 | -110 (-2.47%) | 1,354,400 |