Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2022 | JPY | 5,490 | 5,680 | 5,380 | 5,680 | 5,680 | -10 (-0.18%) | 516,900 |
11 Jan 2022 | JPY | 5,370 | 5,800 | 5,110 | 5,690 | 5,690 | +350 (+6.55%) | 575,700 |
7 Jan 2022 | JPY | 5,480 | 5,480 | 5,130 | 5,340 | 5,340 | -50 (-0.93%) | 468,800 |
6 Jan 2022 | JPY | 5,470 | 5,650 | 5,260 | 5,390 | 5,390 | -380 (-6.59%) | 633,900 |
5 Jan 2022 | JPY | 6,000 | 6,130 | 5,770 | 5,770 | 5,770 | -430 (-6.94%) | 469,200 |
4 Jan 2022 | JPY | 6,400 | 6,430 | 6,190 | 6,200 | 6,200 | -160 (-2.52%) | 556,900 |
30 Dec 2021 | JPY | 6,480 | 6,520 | 6,310 | 6,360 | 6,360 | -170 (-2.60%) | 193,900 |
29 Dec 2021 | JPY | 6,480 | 6,620 | 6,370 | 6,530 | 6,530 | +90 (+1.40%) | 249,300 |
28 Dec 2021 | JPY | 6,240 | 6,450 | 6,220 | 6,440 | 6,440 | +280 (+4.55%) | 177,700 |
27 Dec 2021 | JPY | 6,220 | 6,230 | 6,070 | 6,160 | 6,160 | -20 (-0.32%) | 116,300 |
24 Dec 2021 | JPY | 6,180 | 6,250 | 6,120 | 6,180 | 6,180 | +150 (+2.49%) | 230,400 |
23 Dec 2021 | JPY | 6,130 | 6,160 | 5,970 | 6,030 | 6,030 | 0.0 (0.0%) | 194,100 |
22 Dec 2021 | JPY | 5,940 | 6,030 | 5,780 | 6,030 | 6,030 | +180 (+3.08%) | 275,600 |
21 Dec 2021 | JPY | 5,960 | 5,960 | 5,710 | 5,850 | 5,850 | +50 (+0.86%) | 188,700 |
20 Dec 2021 | JPY | 5,840 | 5,850 | 5,700 | 5,800 | 5,800 | +30 (+0.52%) | 203,500 |
17 Dec 2021 | JPY | 6,000 | 6,060 | 5,740 | 5,770 | 5,770 | -310 (-5.10%) | 299,800 |
16 Dec 2021 | JPY | 6,340 | 6,440 | 6,070 | 6,080 | 6,080 | -60 (-0.98%) | 177,200 |
15 Dec 2021 | JPY | 6,270 | 6,360 | 6,110 | 6,140 | 6,140 | -30 (-0.49%) | 207,700 |
14 Dec 2021 | JPY | 6,170 | 6,270 | 6,060 | 6,170 | 6,170 | 0.0 (0.0%) | 338,300 |
13 Dec 2021 | JPY | 6,310 | 6,440 | 6,120 | 6,170 | 6,170 | -160 (-2.53%) | 278,700 |
10 Dec 2021 | JPY | 6,510 | 6,640 | 6,310 | 6,330 | 6,330 | -200 (-3.06%) | 299,100 |
9 Dec 2021 | JPY | 6,520 | 6,680 | 6,490 | 6,530 | 6,530 | -50 (-0.76%) | 199,100 |
8 Dec 2021 | JPY | 7,050 | 7,060 | 6,500 | 6,580 | 6,580 | +120 (+1.86%) | 318,500 |
7 Dec 2021 | JPY | 6,580 | 6,680 | 6,350 | 6,460 | 6,460 | +260 (+4.19%) | 294,100 |
6 Dec 2021 | JPY | 6,200 | 6,210 | 5,880 | 6,200 | 6,200 | -340 (-5.20%) | 604,000 |
3 Dec 2021 | JPY | 6,480 | 6,550 | 6,410 | 6,540 | 6,540 | +80 (+1.24%) | 170,100 |
2 Dec 2021 | JPY | 6,640 | 6,680 | 6,310 | 6,460 | 6,460 | -240 (-3.58%) | 231,000 |
1 Dec 2021 | JPY | 6,850 | 6,850 | 6,490 | 6,700 | 6,700 | -160 (-2.33%) | 198,200 |
30 Nov 2021 | JPY | 7,110 | 7,140 | 6,820 | 6,860 | 6,860 | -140 (-2%) | 269,900 |
29 Nov 2021 | JPY | 7,130 | 7,290 | 6,940 | 7,000 | 7,000 | -330 (-4.50%) | 169,300 |