Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2022 | JPY | 1,177 | 1,178 | 1,157 | 1,162 | 1,162 | -15 (-1.27%) | 71,300 |
12 Jan 2022 | JPY | 1,161 | 1,183 | 1,160 | 1,177 | 1,177 | +16 (+1.38%) | 95,300 |
11 Jan 2022 | JPY | 1,137 | 1,161 | 1,129 | 1,161 | 1,161 | +24 (+2.11%) | 74,200 |
7 Jan 2022 | JPY | 1,170 | 1,184 | 1,137 | 1,137 | 1,137 | -23 (-1.98%) | 152,600 |
6 Jan 2022 | JPY | 1,211 | 1,216 | 1,160 | 1,160 | 1,160 | -61 (-5.00%) | 260,000 |
5 Jan 2022 | JPY | 1,229 | 1,236 | 1,218 | 1,221 | 1,221 | +6 (+0.49%) | 79,100 |
4 Jan 2022 | JPY | 1,210 | 1,218 | 1,191 | 1,215 | 1,215 | +27 (+2.27%) | 77,200 |
30 Dec 2021 | JPY | 1,187 | 1,198 | 1,164 | 1,188 | 1,188 | -1 (-0.08%) | 85,800 |
29 Dec 2021 | JPY | 1,147 | 1,189 | 1,147 | 1,189 | 1,189 | +40 (+3.48%) | 68,000 |
28 Dec 2021 | JPY | 1,146 | 1,156 | 1,130 | 1,149 | 1,149 | +13 (+1.14%) | 169,500 |
27 Dec 2021 | JPY | 1,151 | 1,154 | 1,136 | 1,136 | 1,136 | -24 (-2.07%) | 89,400 |
24 Dec 2021 | JPY | 1,178 | 1,193 | 1,158 | 1,160 | 1,160 | -20 (-1.69%) | 74,300 |
23 Dec 2021 | JPY | 1,160 | 1,180 | 1,155 | 1,180 | 1,180 | +26 (+2.25%) | 94,000 |
22 Dec 2021 | JPY | 1,141 | 1,162 | 1,137 | 1,154 | 1,154 | +29 (+2.58%) | 115,700 |
21 Dec 2021 | JPY | 1,122 | 1,135 | 1,114 | 1,125 | 1,125 | +14 (+1.26%) | 122,700 |
20 Dec 2021 | JPY | 1,149 | 1,149 | 1,108 | 1,111 | 1,111 | -35 (-3.05%) | 163,100 |
17 Dec 2021 | JPY | 1,161 | 1,162 | 1,136 | 1,146 | 1,146 | -19 (-1.63%) | 138,500 |
16 Dec 2021 | JPY | 1,171 | 1,173 | 1,156 | 1,165 | 1,165 | +2 (+0.17%) | 119,100 |
15 Dec 2021 | JPY | 1,158 | 1,177 | 1,153 | 1,163 | 1,163 | +4 (+0.35%) | 81,800 |
14 Dec 2021 | JPY | 1,175 | 1,194 | 1,153 | 1,159 | 1,159 | -31 (-2.61%) | 129,700 |
13 Dec 2021 | JPY | 1,235 | 1,235 | 1,181 | 1,190 | 1,190 | -26 (-2.14%) | 123,200 |
10 Dec 2021 | JPY | 1,249 | 1,256 | 1,210 | 1,216 | 1,216 | -24 (-1.94%) | 101,400 |
9 Dec 2021 | JPY | 1,259 | 1,291 | 1,232 | 1,240 | 1,240 | -22 (-1.74%) | 216,400 |
8 Dec 2021 | JPY | 1,291 | 1,301 | 1,251 | 1,262 | 1,262 | -25 (-1.94%) | 407,900 |
7 Dec 2021 | JPY | 1,239 | 1,289 | 1,235 | 1,287 | 1,287 | +70 (+5.75%) | 208,800 |
6 Dec 2021 | JPY | 1,213 | 1,241 | 1,198 | 1,217 | 1,217 | +22 (+1.84%) | 225,500 |
3 Dec 2021 | JPY | 1,150 | 1,198 | 1,149 | 1,195 | 1,195 | +65 (+5.75%) | 231,500 |
2 Dec 2021 | JPY | 1,162 | 1,166 | 1,129 | 1,130 | 1,130 | -43 (-3.67%) | 255,800 |
1 Dec 2021 | JPY | 1,178 | 1,179 | 1,135 | 1,173 | 1,173 | -16 (-1.35%) | 229,200 |
30 Nov 2021 | JPY | 1,188 | 1,214 | 1,159 | 1,189 | 1,189 | +2 (+0.17%) | 1,228,600 |