Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2022 | JPY | 1,720 | 1,847 | 1,715 | 1,813 | 1,813 | +93 (+5.41%) | 36,300 |
25 Jan 2022 | JPY | 1,922 | 1,922 | 1,700 | 1,720 | 1,720 | -162 (-8.61%) | 54,700 |
24 Jan 2022 | JPY | 1,898 | 1,913 | 1,802 | 1,882 | 1,882 | -19 (-1.00%) | 32,100 |
21 Jan 2022 | JPY | 1,945 | 1,945 | 1,858 | 1,901 | 1,901 | -50 (-2.56%) | 42,800 |
20 Jan 2022 | JPY | 1,988 | 2,021 | 1,951 | 1,951 | 1,951 | +3 (+0.15%) | 46,300 |
19 Jan 2022 | JPY | 1,951 | 2,013 | 1,921 | 1,948 | 1,948 | -53 (-2.65%) | 75,100 |
18 Jan 2022 | JPY | 1,985 | 2,080 | 1,974 | 2,001 | 2,001 | +6 (+0.30%) | 35,500 |
17 Jan 2022 | JPY | 2,069 | 2,101 | 1,929 | 1,995 | 1,995 | -140 (-6.56%) | 56,500 |
14 Jan 2022 | JPY | 1,950 | 2,139 | 1,876 | 2,135 | 2,135 | +140 (+7.02%) | 137,500 |
13 Jan 2022 | JPY | 1,983 | 2,050 | 1,956 | 1,995 | 1,995 | -33 (-1.63%) | 31,400 |
12 Jan 2022 | JPY | 2,062 | 2,118 | 1,970 | 2,028 | 2,028 | -52 (-2.50%) | 74,900 |
11 Jan 2022 | JPY | 1,960 | 2,090 | 1,901 | 2,080 | 2,080 | +160 (+8.33%) | 127,400 |
7 Jan 2022 | JPY | 1,810 | 1,920 | 1,770 | 1,920 | 1,920 | +150 (+8.47%) | 125,600 |
6 Jan 2022 | JPY | 1,700 | 1,832 | 1,680 | 1,770 | 1,770 | +14 (+0.80%) | 79,500 |
5 Jan 2022 | JPY | 1,853 | 1,870 | 1,744 | 1,756 | 1,756 | -125 (-6.65%) | 87,400 |
4 Jan 2022 | JPY | 1,911 | 1,956 | 1,870 | 1,881 | 1,881 | -48 (-2.49%) | 54,500 |
30 Dec 2021 | JPY | 1,984 | 2,017 | 1,911 | 1,929 | 1,929 | -56 (-2.82%) | 51,500 |
29 Dec 2021 | JPY | 1,885 | 1,990 | 1,870 | 1,985 | 1,985 | +86 (+4.53%) | 57,700 |
28 Dec 2021 | JPY | 1,890 | 1,937 | 1,854 | 1,899 | 1,899 | 0.0 (0.0%) | 80,600 |
27 Dec 2021 | JPY | 1,852 | 1,912 | 1,800 | 1,899 | 1,899 | +30 (+1.61%) | 68,000 |
24 Dec 2021 | JPY | 1,901 | 1,937 | 1,869 | 1,869 | 1,869 | -32 (-1.68%) | 86,200 |
23 Dec 2021 | JPY | 1,941 | 2,026 | 1,892 | 1,901 | 1,901 | 0.0 (0.0%) | 99,500 |
22 Dec 2021 | JPY | 1,850 | 1,946 | 1,811 | 1,901 | 1,901 | +43 (+2.31%) | 108,600 |
21 Dec 2021 | JPY | 1,775 | 1,858 | 1,741 | 1,858 | 1,858 | +106 (+6.05%) | 91,800 |
20 Dec 2021 | JPY | 1,790 | 1,862 | 1,752 | 1,752 | 1,752 | -78 (-4.26%) | 94,600 |
17 Dec 2021 | JPY | 1,750 | 1,849 | 1,708 | 1,830 | 1,830 | +69 (+3.92%) | 223,000 |
16 Dec 2021 | JPY | 1,986 | 1,990 | 1,760 | 1,761 | 1,761 | -185 (-9.51%) | 345,900 |
15 Dec 2021 | JPY | 1,956 | 2,015 | 1,919 | 1,946 | 1,946 | -7 (-0.36%) | 167,900 |
14 Dec 2021 | JPY | 2,016 | 2,043 | 1,953 | 1,953 | 1,953 | -147 (-7%) | 268,800 |
13 Dec 2021 | JPY | 2,400 | 2,424 | 2,093 | 2,100 | 2,100 | -182 (-7.98%) | 607,500 |