Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2022 | JPY | 1,101 | 1,114 | 1,097 | 1,109 | 1,109 | -5 (-0.45%) | 188,400 |
20 Jan 2022 | JPY | 1,100 | 1,127 | 1,100 | 1,114 | 1,114 | +11 (+1.00%) | 224,400 |
19 Jan 2022 | JPY | 1,112 | 1,123 | 1,101 | 1,103 | 1,103 | -16 (-1.43%) | 290,000 |
18 Jan 2022 | JPY | 1,134 | 1,136 | 1,116 | 1,119 | 1,119 | -15 (-1.32%) | 162,500 |
17 Jan 2022 | JPY | 1,137 | 1,148 | 1,130 | 1,134 | 1,134 | +8 (+0.71%) | 123,100 |
14 Jan 2022 | JPY | 1,167 | 1,167 | 1,119 | 1,126 | 1,126 | -50 (-4.25%) | 420,800 |
13 Jan 2022 | JPY | 1,189 | 1,191 | 1,173 | 1,176 | 1,176 | -15 (-1.26%) | 174,600 |
12 Jan 2022 | JPY | 1,183 | 1,195 | 1,183 | 1,191 | 1,191 | +14 (+1.19%) | 153,700 |
11 Jan 2022 | JPY | 1,178 | 1,183 | 1,167 | 1,177 | 1,177 | 0.0 (0.0%) | 143,000 |
7 Jan 2022 | JPY | 1,189 | 1,198 | 1,174 | 1,177 | 1,177 | 0.0 (0.0%) | 176,500 |
6 Jan 2022 | JPY | 1,177 | 1,196 | 1,175 | 1,177 | 1,177 | -9 (-0.76%) | 211,500 |
5 Jan 2022 | JPY | 1,185 | 1,191 | 1,174 | 1,186 | 1,186 | +13 (+1.11%) | 228,900 |
4 Jan 2022 | JPY | 1,163 | 1,175 | 1,149 | 1,173 | 1,173 | +17 (+1.47%) | 185,900 |
30 Dec 2021 | JPY | 1,155 | 1,167 | 1,152 | 1,156 | 1,156 | -10 (-0.86%) | 127,100 |
29 Dec 2021 | JPY | 1,170 | 1,178 | 1,161 | 1,166 | 1,166 | -13 (-1.10%) | 138,300 |
28 Dec 2021 | JPY | 1,167 | 1,183 | 1,167 | 1,179 | 1,179 | +14 (+1.20%) | 181,800 |
27 Dec 2021 | JPY | 1,171 | 1,177 | 1,165 | 1,165 | 1,165 | -11 (-0.94%) | 131,700 |
24 Dec 2021 | JPY | 1,183 | 1,183 | 1,175 | 1,176 | 1,176 | +1 (+0.09%) | 99,300 |
23 Dec 2021 | JPY | 1,171 | 1,180 | 1,171 | 1,175 | 1,175 | +3 (+0.26%) | 97,300 |
22 Dec 2021 | JPY | 1,182 | 1,186 | 1,167 | 1,172 | 1,172 | -8 (-0.68%) | 113,700 |
21 Dec 2021 | JPY | 1,179 | 1,186 | 1,170 | 1,180 | 1,180 | +17 (+1.46%) | 197,100 |
20 Dec 2021 | JPY | 1,181 | 1,189 | 1,163 | 1,163 | 1,163 | -38 (-3.16%) | 160,300 |
17 Dec 2021 | JPY | 1,220 | 1,223 | 1,197 | 1,201 | 1,201 | -16 (-1.31%) | 193,000 |
16 Dec 2021 | JPY | 1,227 | 1,227 | 1,216 | 1,217 | 1,217 | +13 (+1.08%) | 142,300 |
15 Dec 2021 | JPY | 1,206 | 1,226 | 1,203 | 1,204 | 1,204 | -8 (-0.66%) | 126,500 |
14 Dec 2021 | JPY | 1,206 | 1,222 | 1,205 | 1,212 | 1,212 | -3 (-0.25%) | 145,800 |
13 Dec 2021 | JPY | 1,228 | 1,233 | 1,211 | 1,215 | 1,215 | -5 (-0.41%) | 95,100 |
10 Dec 2021 | JPY | 1,235 | 1,242 | 1,217 | 1,220 | 1,220 | -11 (-0.89%) | 130,700 |
9 Dec 2021 | JPY | 1,233 | 1,250 | 1,231 | 1,231 | 1,231 | -17 (-1.36%) | 110,000 |
8 Dec 2021 | JPY | 1,260 | 1,266 | 1,248 | 1,248 | 1,248 | -12 (-0.95%) | 153,600 |