Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2022 | JPY | 3,940 | 3,985 | 3,910 | 3,920 | 3,920 | -120 (-2.97%) | 58,000 |
12 Jan 2022 | JPY | 3,825 | 4,040 | 3,815 | 4,040 | 4,040 | +330 (+8.89%) | 108,700 |
11 Jan 2022 | JPY | 3,790 | 3,815 | 3,680 | 3,710 | 3,710 | -110 (-2.88%) | 65,000 |
7 Jan 2022 | JPY | 3,885 | 3,975 | 3,735 | 3,820 | 3,820 | -110 (-2.80%) | 121,700 |
6 Jan 2022 | JPY | 3,960 | 4,040 | 3,865 | 3,930 | 3,930 | -145 (-3.56%) | 97,500 |
5 Jan 2022 | JPY | 4,310 | 4,315 | 4,075 | 4,075 | 4,075 | -305 (-6.96%) | 82,200 |
4 Jan 2022 | JPY | 4,320 | 4,380 | 4,260 | 4,380 | 4,380 | +195 (+4.66%) | 61,600 |
30 Dec 2021 | JPY | 4,255 | 4,285 | 4,180 | 4,185 | 4,185 | -140 (-3.24%) | 41,900 |
29 Dec 2021 | JPY | 4,205 | 4,325 | 4,190 | 4,325 | 4,325 | +80 (+1.88%) | 32,900 |
28 Dec 2021 | JPY | 4,380 | 4,430 | 4,225 | 4,245 | 4,245 | -65 (-1.51%) | 77,300 |
27 Dec 2021 | JPY | 4,360 | 4,375 | 4,295 | 4,310 | 4,310 | -40 (-0.92%) | 37,100 |
24 Dec 2021 | JPY | 4,465 | 4,530 | 4,350 | 4,350 | 4,350 | -150 (-3.33%) | 48,300 |
23 Dec 2021 | JPY | 4,385 | 4,500 | 4,365 | 4,500 | 4,500 | +105 (+2.39%) | 65,800 |
22 Dec 2021 | JPY | 4,190 | 4,410 | 4,190 | 4,395 | 4,395 | +225 (+5.40%) | 82,400 |
21 Dec 2021 | JPY | 4,125 | 4,220 | 4,080 | 4,170 | 4,170 | +90 (+2.21%) | 58,700 |
20 Dec 2021 | JPY | 4,230 | 4,280 | 4,080 | 4,080 | 4,080 | -150 (-3.55%) | 70,800 |
17 Dec 2021 | JPY | 4,255 | 4,310 | 4,185 | 4,230 | 4,230 | -45 (-1.05%) | 60,800 |
16 Dec 2021 | JPY | 4,360 | 4,450 | 4,275 | 4,275 | 4,275 | +40 (+0.94%) | 59,200 |
15 Dec 2021 | JPY | 4,115 | 4,315 | 4,115 | 4,235 | 4,235 | +100 (+2.42%) | 63,200 |
14 Dec 2021 | JPY | 4,200 | 4,280 | 4,135 | 4,135 | 4,135 | -145 (-3.39%) | 63,900 |
13 Dec 2021 | JPY | 4,365 | 4,415 | 4,195 | 4,280 | 4,280 | -45 (-1.04%) | 51,500 |
10 Dec 2021 | JPY | 4,370 | 4,510 | 4,300 | 4,325 | 4,325 | -70 (-1.59%) | 104,800 |
9 Dec 2021 | JPY | 4,340 | 4,445 | 4,300 | 4,395 | 4,395 | +165 (+3.90%) | 91,200 |
8 Dec 2021 | JPY | 4,255 | 4,280 | 4,120 | 4,230 | 4,230 | +90 (+2.17%) | 65,000 |
7 Dec 2021 | JPY | 3,970 | 4,160 | 3,965 | 4,140 | 4,140 | +220 (+5.61%) | 90,400 |
6 Dec 2021 | JPY | 3,915 | 3,955 | 3,830 | 3,920 | 3,920 | -100 (-2.49%) | 79,500 |
3 Dec 2021 | JPY | 3,850 | 4,020 | 3,805 | 4,020 | 4,020 | +180 (+4.69%) | 103,600 |
2 Dec 2021 | JPY | 3,990 | 4,000 | 3,840 | 3,840 | 3,840 | -220 (-5.42%) | 93,700 |
1 Dec 2021 | JPY | 4,025 | 4,090 | 3,835 | 4,060 | 4,060 | +65 (+1.63%) | 110,500 |
30 Nov 2021 | JPY | 4,220 | 4,275 | 3,995 | 3,995 | 3,995 | -155 (-3.73%) | 116,900 |