Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2022 | JPY | 5,560 | 5,750 | 5,410 | 5,730 | 5,730 | +80 (+1.42%) | 650,900 |
21 Jan 2022 | JPY | 5,530 | 5,710 | 5,410 | 5,650 | 5,650 | +20 (+0.36%) | 409,900 |
20 Jan 2022 | JPY | 5,410 | 5,650 | 5,280 | 5,630 | 5,630 | +190 (+3.49%) | 609,000 |
19 Jan 2022 | JPY | 5,560 | 5,650 | 5,320 | 5,440 | 5,440 | -220 (-3.89%) | 581,800 |
18 Jan 2022 | JPY | 5,720 | 5,800 | 5,330 | 5,660 | 5,660 | -40 (-0.70%) | 756,200 |
17 Jan 2022 | JPY | 5,780 | 5,910 | 5,560 | 5,700 | 5,700 | -70 (-1.21%) | 448,100 |
14 Jan 2022 | JPY | 5,630 | 5,840 | 5,590 | 5,770 | 5,770 | -150 (-2.53%) | 723,000 |
13 Jan 2022 | JPY | 6,250 | 6,340 | 5,900 | 5,920 | 5,920 | -400 (-6.33%) | 554,600 |
12 Jan 2022 | JPY | 6,050 | 6,420 | 6,030 | 6,320 | 6,320 | +520 (+8.97%) | 744,000 |
11 Jan 2022 | JPY | 5,920 | 5,980 | 5,660 | 5,800 | 5,800 | -130 (-2.19%) | 795,800 |
7 Jan 2022 | JPY | 6,340 | 6,440 | 5,820 | 5,930 | 5,930 | -310 (-4.97%) | 930,200 |
6 Jan 2022 | JPY | 6,300 | 6,350 | 6,100 | 6,240 | 6,240 | -460 (-6.87%) | 1,184,100 |
5 Jan 2022 | JPY | 7,450 | 7,480 | 6,700 | 6,700 | 6,700 | -1,500 (-18.29%) | 1,022,100 |
4 Jan 2022 | JPY | 8,590 | 8,630 | 8,160 | 8,200 | 8,200 | -380 (-4.43%) | 507,100 |
30 Dec 2021 | JPY | 8,470 | 8,650 | 8,320 | 8,580 | 8,580 | -40 (-0.46%) | 517,000 |
29 Dec 2021 | JPY | 8,530 | 9,080 | 8,480 | 8,620 | 8,620 | +80 (+0.94%) | 1,989,500 |
28 Dec 2021 | JPY | 8,590 | 8,660 | 8,410 | 8,540 | 8,540 | +20 (+0.23%) | 314,100 |
27 Dec 2021 | JPY | 8,650 | 8,650 | 8,340 | 8,520 | 8,520 | +130 (+1.55%) | 368,200 |
24 Dec 2021 | JPY | 8,040 | 8,450 | 8,000 | 8,390 | 8,390 | +480 (+6.07%) | 480,300 |
23 Dec 2021 | JPY | 7,770 | 8,000 | 7,640 | 7,910 | 7,910 | +240 (+3.13%) | 308,400 |
22 Dec 2021 | JPY | 7,480 | 7,710 | 7,310 | 7,670 | 7,670 | +190 (+2.54%) | 319,100 |
21 Dec 2021 | JPY | 7,500 | 7,620 | 7,380 | 7,480 | 7,480 | +100 (+1.36%) | 264,900 |
20 Dec 2021 | JPY | 7,290 | 7,440 | 7,190 | 7,380 | 7,380 | +40 (+0.54%) | 331,700 |
17 Dec 2021 | JPY | 7,550 | 7,590 | 7,240 | 7,340 | 7,340 | -430 (-5.53%) | 299,900 |
16 Dec 2021 | JPY | 7,920 | 7,990 | 7,760 | 7,770 | 7,770 | +240 (+3.19%) | 335,200 |
15 Dec 2021 | JPY | 7,710 | 7,830 | 7,380 | 7,530 | 7,530 | -330 (-4.20%) | 560,400 |
14 Dec 2021 | JPY | 8,000 | 8,000 | 7,740 | 7,860 | 7,860 | -150 (-1.87%) | 242,000 |
13 Dec 2021 | JPY | 8,000 | 8,200 | 7,950 | 8,010 | 8,010 | +60 (+0.75%) | 172,400 |
10 Dec 2021 | JPY | 8,100 | 8,110 | 7,930 | 7,950 | 7,950 | -300 (-3.64%) | 212,500 |
9 Dec 2021 | JPY | 8,290 | 8,630 | 8,170 | 8,250 | 8,250 | -80 (-0.96%) | 292,500 |