Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2022 | JPY | 1,939 | 1,939 | 1,872 | 1,903 | 1,903 | -34 (-1.76%) | 4,500 |
12 Jan 2022 | JPY | 1,920 | 1,972 | 1,920 | 1,937 | 1,937 | +36 (+1.89%) | 4,300 |
11 Jan 2022 | JPY | 1,894 | 1,902 | 1,851 | 1,901 | 1,901 | -27 (-1.40%) | 6,400 |
7 Jan 2022 | JPY | 1,930 | 1,937 | 1,897 | 1,928 | 1,928 | -12 (-0.62%) | 11,000 |
6 Jan 2022 | JPY | 1,996 | 2,024 | 1,923 | 1,940 | 1,940 | -85 (-4.20%) | 13,200 |
5 Jan 2022 | JPY | 2,078 | 2,078 | 1,997 | 2,025 | 2,025 | -58 (-2.78%) | 9,800 |
4 Jan 2022 | JPY | 2,048 | 2,085 | 2,042 | 2,083 | 2,083 | +37 (+1.81%) | 2,500 |
30 Dec 2021 | JPY | 2,056 | 2,079 | 2,044 | 2,046 | 2,046 | -41 (-1.96%) | 5,400 |
29 Dec 2021 | JPY | 2,040 | 2,087 | 2,001 | 2,087 | 2,087 | +82 (+4.09%) | 10,500 |
28 Dec 2021 | JPY | 2,008 | 2,040 | 1,964 | 2,005 | 2,005 | -3 (-0.15%) | 41,100 |
27 Dec 2021 | JPY | 2,078 | 2,112 | 2,000 | 2,008 | 2,008 | -72 (-3.46%) | 25,600 |
24 Dec 2021 | JPY | 2,142 | 2,165 | 2,066 | 2,080 | 2,080 | -61 (-2.85%) | 21,500 |
23 Dec 2021 | JPY | 2,180 | 2,180 | 2,100 | 2,141 | 2,141 | -48 (-2.19%) | 12,900 |
22 Dec 2021 | JPY | 2,156 | 2,210 | 2,090 | 2,189 | 2,189 | +33 (+1.53%) | 20,800 |
21 Dec 2021 | JPY | 2,318 | 2,318 | 2,128 | 2,156 | 2,156 | -130 (-5.69%) | 21,300 |
20 Dec 2021 | JPY | 2,365 | 2,390 | 2,280 | 2,286 | 2,286 | -179 (-7.26%) | 20,400 |
17 Dec 2021 | JPY | 2,500 | 2,548 | 2,333 | 2,465 | 2,465 | -83 (-3.26%) | 50,300 |
16 Dec 2021 | JPY | 2,250 | 2,625 | 2,250 | 2,548 | 2,548 | +337 (+15.24%) | 126,200 |
15 Dec 2021 | JPY | 1,998 | 2,336 | 1,998 | 2,211 | 2,211 | +211 (+10.55%) | 97,500 |
14 Dec 2021 | JPY | 2,055 | 2,055 | 1,944 | 2,000 | 2,000 | -55 (-2.68%) | 8,100 |
13 Dec 2021 | JPY | 2,091 | 2,100 | 2,008 | 2,055 | 2,055 | +21 (+1.03%) | 19,500 |
10 Dec 2021 | JPY | 1,995 | 2,035 | 1,993 | 2,034 | 2,034 | +39 (+1.95%) | 8,300 |
9 Dec 2021 | JPY | 2,002 | 2,021 | 1,991 | 1,995 | 1,995 | -10 (-0.50%) | 9,600 |
8 Dec 2021 | JPY | 2,000 | 2,045 | 1,992 | 2,005 | 2,005 | +19 (+0.96%) | 7,300 |
7 Dec 2021 | JPY | 1,920 | 1,991 | 1,920 | 1,986 | 1,986 | +63 (+3.28%) | 8,800 |
6 Dec 2021 | JPY | 1,952 | 1,965 | 1,913 | 1,923 | 1,923 | -48 (-2.44%) | 10,000 |
3 Dec 2021 | JPY | 1,934 | 1,984 | 1,930 | 1,971 | 1,971 | +13 (+0.66%) | 11,900 |
2 Dec 2021 | JPY | 2,020 | 2,020 | 1,956 | 1,958 | 1,958 | -86 (-4.21%) | 13,500 |
1 Dec 2021 | JPY | 2,058 | 2,058 | 2,014 | 2,044 | 2,044 | -14 (-0.68%) | 4,900 |
30 Nov 2021 | JPY | 2,138 | 2,172 | 2,058 | 2,058 | 2,058 | -83 (-3.88%) | 8,500 |