Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2022 | JPY | 1,246 | 1,269 | 1,241 | 1,260 | 1,260 | +24 (+1.94%) | 255,800 |
12 Jan 2022 | JPY | 1,196 | 1,236 | 1,190 | 1,236 | 1,236 | +65 (+5.55%) | 177,100 |
11 Jan 2022 | JPY | 1,171 | 1,187 | 1,160 | 1,171 | 1,171 | -12 (-1.01%) | 121,800 |
7 Jan 2022 | JPY | 1,210 | 1,238 | 1,179 | 1,183 | 1,183 | -18 (-1.50%) | 175,600 |
6 Jan 2022 | JPY | 1,228 | 1,233 | 1,200 | 1,201 | 1,201 | -34 (-2.75%) | 164,900 |
5 Jan 2022 | JPY | 1,230 | 1,244 | 1,223 | 1,235 | 1,235 | +23 (+1.90%) | 218,900 |
4 Jan 2022 | JPY | 1,217 | 1,219 | 1,190 | 1,212 | 1,212 | +22 (+1.85%) | 162,600 |
30 Dec 2021 | JPY | 1,176 | 1,199 | 1,164 | 1,190 | 1,190 | +14 (+1.19%) | 132,400 |
29 Dec 2021 | JPY | 1,166 | 1,182 | 1,162 | 1,176 | 1,176 | +5 (+0.43%) | 116,300 |
28 Dec 2021 | JPY | 1,166 | 1,171 | 1,150 | 1,171 | 1,171 | +17 (+1.47%) | 206,400 |
27 Dec 2021 | JPY | 1,173 | 1,176 | 1,149 | 1,154 | 1,154 | -23 (-1.95%) | 111,800 |
24 Dec 2021 | JPY | 1,166 | 1,189 | 1,164 | 1,177 | 1,177 | +22 (+1.90%) | 225,600 |
23 Dec 2021 | JPY | 1,144 | 1,157 | 1,139 | 1,155 | 1,155 | +25 (+2.21%) | 172,900 |
22 Dec 2021 | JPY | 1,125 | 1,139 | 1,114 | 1,130 | 1,130 | +5 (+0.44%) | 158,300 |
21 Dec 2021 | JPY | 1,125 | 1,129 | 1,094 | 1,125 | 1,125 | +21 (+1.90%) | 251,500 |
20 Dec 2021 | JPY | 1,138 | 1,138 | 1,100 | 1,104 | 1,104 | -54 (-4.66%) | 273,200 |
17 Dec 2021 | JPY | 1,174 | 1,189 | 1,150 | 1,158 | 1,158 | -30 (-2.53%) | 213,300 |
16 Dec 2021 | JPY | 1,195 | 1,201 | 1,183 | 1,188 | 1,188 | +18 (+1.54%) | 99,700 |
15 Dec 2021 | JPY | 1,168 | 1,193 | 1,168 | 1,170 | 1,170 | +2 (+0.17%) | 93,900 |
14 Dec 2021 | JPY | 1,175 | 1,186 | 1,156 | 1,168 | 1,168 | -13 (-1.10%) | 122,500 |
13 Dec 2021 | JPY | 1,205 | 1,218 | 1,176 | 1,181 | 1,181 | -5 (-0.42%) | 129,600 |
10 Dec 2021 | JPY | 1,203 | 1,211 | 1,184 | 1,186 | 1,186 | -20 (-1.66%) | 160,000 |
9 Dec 2021 | JPY | 1,220 | 1,231 | 1,205 | 1,206 | 1,206 | -28 (-2.27%) | 115,600 |
8 Dec 2021 | JPY | 1,249 | 1,249 | 1,226 | 1,234 | 1,234 | -3 (-0.24%) | 171,800 |
7 Dec 2021 | JPY | 1,195 | 1,238 | 1,186 | 1,237 | 1,237 | +66 (+5.64%) | 300,700 |
6 Dec 2021 | JPY | 1,204 | 1,207 | 1,167 | 1,171 | 1,171 | -3 (-0.26%) | 380,300 |
3 Dec 2021 | JPY | 1,135 | 1,175 | 1,116 | 1,174 | 1,174 | +59 (+5.29%) | 344,600 |
2 Dec 2021 | JPY | 1,134 | 1,148 | 1,115 | 1,115 | 1,115 | -49 (-4.21%) | 317,100 |
1 Dec 2021 | JPY | 1,147 | 1,174 | 1,133 | 1,164 | 1,164 | -2 (-0.17%) | 261,900 |
30 Nov 2021 | JPY | 1,206 | 1,223 | 1,162 | 1,166 | 1,166 | -18 (-1.52%) | 303,600 |