Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2022 | JPY | 1,192 | 1,204 | 1,160 | 1,176 | 1,176 | -31 (-2.57%) | 119,400 |
12 Jan 2022 | JPY | 1,168 | 1,212 | 1,162 | 1,207 | 1,207 | +63 (+5.51%) | 199,500 |
11 Jan 2022 | JPY | 1,160 | 1,174 | 1,132 | 1,144 | 1,144 | -32 (-2.72%) | 241,800 |
7 Jan 2022 | JPY | 1,187 | 1,187 | 1,142 | 1,176 | 1,176 | +3 (+0.26%) | 228,100 |
6 Jan 2022 | JPY | 1,206 | 1,220 | 1,172 | 1,173 | 1,173 | -63 (-5.10%) | 273,000 |
5 Jan 2022 | JPY | 1,301 | 1,302 | 1,231 | 1,236 | 1,236 | -73 (-5.58%) | 218,300 |
4 Jan 2022 | JPY | 1,319 | 1,323 | 1,297 | 1,309 | 1,309 | -10 (-0.76%) | 110,300 |
30 Dec 2021 | JPY | 1,321 | 1,333 | 1,305 | 1,319 | 1,319 | -24 (-1.79%) | 124,600 |
29 Dec 2021 | JPY | 1,295 | 1,348 | 1,288 | 1,343 | 1,343 | +48 (+3.71%) | 137,500 |
28 Dec 2021 | JPY | 1,259 | 1,296 | 1,259 | 1,295 | 1,295 | +25 (+1.97%) | 177,000 |
27 Dec 2021 | JPY | 1,295 | 1,297 | 1,270 | 1,270 | 1,270 | -32 (-2.46%) | 142,500 |
24 Dec 2021 | JPY | 1,320 | 1,330 | 1,296 | 1,302 | 1,302 | -14 (-1.06%) | 123,600 |
23 Dec 2021 | JPY | 1,330 | 1,350 | 1,316 | 1,316 | 1,316 | -26 (-1.94%) | 99,700 |
22 Dec 2021 | JPY | 1,299 | 1,346 | 1,289 | 1,342 | 1,342 | +63 (+4.93%) | 206,000 |
21 Dec 2021 | JPY | 1,273 | 1,303 | 1,265 | 1,279 | 1,279 | +8 (+0.63%) | 174,500 |
20 Dec 2021 | JPY | 1,301 | 1,317 | 1,271 | 1,271 | 1,271 | -40 (-3.05%) | 162,700 |
17 Dec 2021 | JPY | 1,340 | 1,347 | 1,306 | 1,311 | 1,311 | -45 (-3.32%) | 229,800 |
16 Dec 2021 | JPY | 1,357 | 1,370 | 1,337 | 1,356 | 1,356 | +21 (+1.57%) | 202,100 |
15 Dec 2021 | JPY | 1,306 | 1,367 | 1,306 | 1,335 | 1,335 | +12 (+0.91%) | 158,800 |
14 Dec 2021 | JPY | 1,330 | 1,346 | 1,308 | 1,323 | 1,323 | -25 (-1.85%) | 195,400 |
13 Dec 2021 | JPY | 1,394 | 1,414 | 1,343 | 1,348 | 1,348 | -33 (-2.39%) | 234,600 |
10 Dec 2021 | JPY | 1,439 | 1,439 | 1,379 | 1,381 | 1,381 | -30 (-2.13%) | 122,800 |
9 Dec 2021 | JPY | 1,434 | 1,448 | 1,410 | 1,411 | 1,411 | -38 (-2.62%) | 111,000 |
8 Dec 2021 | JPY | 1,456 | 1,480 | 1,438 | 1,449 | 1,449 | +18 (+1.26%) | 155,500 |
7 Dec 2021 | JPY | 1,372 | 1,437 | 1,372 | 1,431 | 1,431 | +63 (+4.61%) | 161,900 |
6 Dec 2021 | JPY | 1,392 | 1,411 | 1,367 | 1,368 | 1,368 | -37 (-2.63%) | 208,700 |
3 Dec 2021 | JPY | 1,370 | 1,410 | 1,366 | 1,405 | 1,405 | +21 (+1.52%) | 156,100 |
2 Dec 2021 | JPY | 1,410 | 1,435 | 1,384 | 1,384 | 1,384 | -54 (-3.76%) | 128,200 |
1 Dec 2021 | JPY | 1,433 | 1,453 | 1,398 | 1,438 | 1,438 | +1 (+0.07%) | 183,400 |
30 Nov 2021 | JPY | 1,490 | 1,532 | 1,436 | 1,437 | 1,437 | -41 (-2.77%) | 196,800 |