Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2022 | JPY | 1,570 | 1,574 | 1,526 | 1,527 | 1,527 | -7 (-0.46%) | 1,000 |
12 Jan 2022 | JPY | 1,541 | 1,546 | 1,503 | 1,534 | 1,534 | -9 (-0.58%) | 1,300 |
11 Jan 2022 | JPY | 1,540 | 1,543 | 1,540 | 1,543 | 1,543 | -12 (-0.77%) | 200 |
7 Jan 2022 | JPY | 1,600 | 1,610 | 1,551 | 1,555 | 1,555 | -14 (-0.89%) | 3,000 |
6 Jan 2022 | JPY | 1,600 | 1,600 | 1,510 | 1,569 | 1,569 | -32 (-2.00%) | 4,900 |
5 Jan 2022 | JPY | 1,663 | 1,663 | 1,578 | 1,601 | 1,601 | -61 (-3.67%) | 8,600 |
4 Jan 2022 | JPY | 1,713 | 1,713 | 1,660 | 1,662 | 1,662 | -68 (-3.93%) | 4,000 |
30 Dec 2021 | JPY | 1,694 | 1,736 | 1,676 | 1,730 | 1,730 | +48 (+2.85%) | 3,800 |
29 Dec 2021 | JPY | 1,648 | 1,819 | 1,648 | 1,682 | 1,682 | +16 (+0.96%) | 12,300 |
28 Dec 2021 | JPY | 1,638 | 1,669 | 1,601 | 1,666 | 1,666 | +68 (+4.26%) | 5,400 |
27 Dec 2021 | JPY | 1,622 | 1,625 | 1,577 | 1,598 | 1,598 | 0.0 (0.0%) | 5,900 |
24 Dec 2021 | JPY | 1,643 | 1,666 | 1,590 | 1,598 | 1,598 | -32 (-1.96%) | 8,000 |
23 Dec 2021 | JPY | 1,672 | 1,672 | 1,623 | 1,630 | 1,630 | -42 (-2.51%) | 4,600 |
22 Dec 2021 | JPY | 1,662 | 1,700 | 1,651 | 1,672 | 1,672 | +9 (+0.54%) | 7,900 |
21 Dec 2021 | JPY | 1,605 | 1,698 | 1,583 | 1,663 | 1,663 | +56 (+3.48%) | 5,500 |
20 Dec 2021 | JPY | 1,657 | 1,745 | 1,607 | 1,607 | 1,607 | -67 (-4.00%) | 12,200 |
17 Dec 2021 | JPY | 1,535 | 1,693 | 1,535 | 1,674 | 1,674 | +99 (+6.29%) | 9,900 |
16 Dec 2021 | JPY | 1,556 | 1,649 | 1,556 | 1,575 | 1,575 | +19 (+1.22%) | 8,400 |
15 Dec 2021 | JPY | 1,496 | 1,604 | 1,462 | 1,556 | 1,556 | +59 (+3.94%) | 9,500 |
14 Dec 2021 | JPY | 1,536 | 1,542 | 1,492 | 1,497 | 1,497 | -41 (-2.67%) | 9,800 |
13 Dec 2021 | JPY | 1,615 | 1,635 | 1,475 | 1,538 | 1,538 | -74 (-4.59%) | 17,600 |
10 Dec 2021 | JPY | 1,688 | 1,690 | 1,612 | 1,612 | 1,612 | -78 (-4.62%) | 7,000 |
9 Dec 2021 | JPY | 1,780 | 1,784 | 1,635 | 1,690 | 1,690 | -85 (-4.79%) | 18,500 |
8 Dec 2021 | JPY | 1,816 | 1,857 | 1,760 | 1,775 | 1,775 | -80 (-4.31%) | 22,600 |
7 Dec 2021 | JPY | 1,792 | 1,870 | 1,718 | 1,855 | 1,855 | +103 (+5.88%) | 26,600 |
6 Dec 2021 | JPY | 1,756 | 1,813 | 1,703 | 1,752 | 1,752 | +36 (+2.10%) | 28,500 |
3 Dec 2021 | JPY | 1,823 | 1,900 | 1,620 | 1,716 | 1,716 | -147 (-7.89%) | 94,300 |
2 Dec 2021 | JPY | 2,000 | 2,290 | 1,650 | 1,863 | 1,863 | -97 (-4.95%) | 494,800 |
1 Dec 2021 | JPY | 1,960 | 1,960 | 1,960 | 1,960 | 1,960 | +400 (+25.64%) | 14,600 |
30 Nov 2021 | JPY | 1,696 | 1,736 | 1,548 | 1,560 | 1,560 | -160 (-9.30%) | 3,200 |